date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-04-04 13:00:00,8.38,8.39,8.13,8.13,121800.0,8.38,8.39,8.13,8.13,121800.0
2014-04-04 13:30:00,8.12,8.2,8.05,8.11,144500.0,8.12,8.2,8.05,8.11,144500.0
2014-04-04 14:00:00,8.1,8.2,8.0,8.0,179300.0,8.1,8.2,8.0,8.0,179300.0
2014-04-04 14:30:00,8.0,8.0,7.3,7.53,504700.0,8.0,8.0,7.3,7.53,504700.0
2014-04-04 15:00:00,7.53,7.59,7.25,7.32,429200.0,7.53,7.59,7.25,7.32,429200.0
2014-04-04 15:30:00,7.31,7.69,7.18,7.58,524800.0,7.31,7.69,7.18,7.58,524800.0
2014-04-07 09:30:00,7.82,7.82,7.23,7.33,94000.0,7.82,7.82,7.23,7.33,94000.0
2014-04-07 10:00:00,7.35,7.5,7.25,7.32,76300.0,7.35,7.5,7.25,7.32,76300.0
2014-04-07 10:30:00,7.3,7.38,7.24,7.25,49300.0,7.3,7.38,7.24,7.25,49300.0
2014-04-07 11:00:00,7.25,7.33,7.25,7.25,28200.0,7.25,7.33,7.25,7.25,28200.0
2014-04-07 11:30:00,7.27,7.27,7.25,7.25,50000.0,7.27,7.27,7.25,7.25,50000.0
2014-04-07 12:00:00,7.25,7.33,7.09,7.28,34700.0,7.25,7.33,7.09,7.28,34700.0
2014-04-07 12:30:00,7.22,7.22,7.12,7.15,6600.0,7.22,7.22,7.12,7.15,6600.0
2014-04-07 13:00:00,7.14,7.19,7.11,7.15,26200.0,7.14,7.19,7.11,7.15,26200.0
2014-04-07 13:30:00,7.18,7.29,7.1,7.11,26500.0,7.18,7.29,7.1,7.11,26500.0
2014-04-07 14:00:00,7.11,7.16,7.1,7.11,125100.0,7.11,7.16,7.1,7.11,125100.0
2014-04-07 14:30:00,7.11,7.18,7.1,7.11,74300.0,7.11,7.18,7.1,7.11,74300.0
2014-04-07 15:00:00,7.11,7.13,7.1,7.1,39500.0,7.11,7.13,7.1,7.1,39500.0
2014-04-07 15:30:00,7.1,7.15,7.1,7.1,45900.0,7.1,7.15,7.1,7.1,45900.0
2014-04-08 09:30:00,7.15,7.29,7.11,7.13,31700.0,7.15,7.29,7.11,7.13,31700.0
2014-04-08 10:00:00,7.11,7.13,7.06,7.07,21900.0,7.11,7.13,7.06,7.07,21900.0
2014-04-08 10:30:00,7.07,7.15,7.07,7.14,71500.0,7.07,7.15,7.07,7.14,71500.0
2014-04-08 11:00:00,7.12,7.23,7.12,7.23,74000.0,7.12,7.23,7.12,7.23,74000.0
2014-04-08 11:30:00,7.18,7.18,7.11,7.11,5600.0,7.18,7.18,7.11,7.11,5600.0
2014-04-08 12:00:00,7.11,7.15,7.11,7.13,16700.0,7.11,7.15,7.11,7.13,16700.0
2014-04-08 12:30:00,7.13,7.14,7.11,7.11,57200.0,7.13,7.14,7.11,7.11,57200.0
2014-04-08 13:00:00,7.12,7.12,7.08,7.08,11300.0,7.12,7.12,7.08,7.08,11300.0
2014-04-08 13:30:00,7.08,7.1,7.07,7.1,9800.0,7.08,7.1,7.07,7.1,9800.0
2014-04-08 14:00:00,7.1,7.1,7.06,7.08,3100.0,7.1,7.1,7.06,7.08,3100.0
2014-04-08 14:30:00,7.08,7.11,7.07,7.1,6700.0,7.08,7.11,7.07,7.1,6700.0
2014-04-08 15:00:00,7.09,7.11,7.06,7.1,26600.0,7.09,7.11,7.06,7.1,26600.0
2014-04-08 15:30:00,7.06,7.12,7.06,7.1,81900.0,7.06,7.12,7.06,7.1,81900.0
2014-04-09 09:30:00,7.07,7.18,7.06,7.14,28700.0,7.07,7.18,7.06,7.14,28700.0
2014-04-09 10:00:00,7.14,7.15,7.1,7.15,10900.0,7.14,7.15,7.1,7.15,10900.0
2014-04-09 10:30:00,7.15,7.15,7.07,7.07,8300.0,7.15,7.15,7.07,7.07,8300.0
2014-04-09 11:00:00,7.08,7.1,7.07,7.09,4000.0,7.08,7.1,7.07,7.09,4000.0
2014-04-09 11:30:00,7.1,7.11,7.09,7.11,8200.0,7.1,7.11,7.09,7.11,8200.0
2014-04-09 12:00:00,7.11,7.12,7.11,7.12,7500.0,7.11,7.12,7.11,7.12,7500.0
2014-04-09 12:30:00,7.11,7.12,7.07,7.1,5400.0,7.11,7.12,7.07,7.1,5400.0
2014-04-09 13:00:00,7.1,7.14,7.09,7.11,5700.0,7.1,7.14,7.09,7.11,5700.0
2014-04-09 13:30:00,7.11,7.18,7.1,7.12,11200.0,7.11,7.18,7.1,7.12,11200.0
2014-04-09 14:00:00,7.14,7.15,7.12,7.12,3800.0,7.14,7.15,7.12,7.12,3800.0
2014-04-09 14:30:00,7.12,7.18,7.12,7.16,89400.0,7.12,7.18,7.12,7.16,89400.0
2014-04-09 15:00:00,7.16,7.16,7.1,7.15,9000.0,7.16,7.16,7.1,7.15,9000.0
2014-04-09 15:30:00,7.15,7.15,7.1,7.12,16400.0,7.15,7.15,7.1,7.12,16400.0
2014-04-10 09:30:00,7.1,7.13,7.1,7.12,19300.0,7.1,7.13,7.1,7.12,19300.0
2014-04-10 10:00:00,7.1,7.12,7.1,7.1,4800.0,7.1,7.12,7.1,7.1,4800.0
2014-04-10 10:30:00,7.1,7.11,7.1,7.11,8300.0,7.1,7.11,7.1,7.11,8300.0
2014-04-10 11:00:00,7.1,7.11,7.1,7.11,15000.0,7.1,7.11,7.1,7.11,15000.0
2014-04-10 11:30:00,7.11,7.14,7.1,7.13,1300.0,7.11,7.14,7.1,7.13,1300.0
2014-04-10 12:00:00,7.14,7.15,7.12,7.12,4400.0,7.14,7.15,7.12,7.12,4400.0
2014-04-10 12:30:00,7.12,7.16,7.11,7.12,13200.0,7.12,7.16,7.11,7.12,13200.0
2014-04-10 13:00:00,7.12,7.14,7.11,7.12,2500.0,7.12,7.14,7.11,7.12,2500.0
2014-04-10 13:30:00,7.14,7.14,7.11,7.14,1700.0,7.14,7.14,7.11,7.14,1700.0
2014-04-10 14:00:00,7.13,7.2,7.12,7.19,11200.0,7.13,7.2,7.12,7.19,11200.0
2014-04-10 14:30:00,7.14,7.2,7.14,7.19,3700.0,7.14,7.2,7.14,7.19,3700.0
2014-04-10 15:00:00,7.2,7.2,7.15,7.2,21900.0,7.2,7.2,7.15,7.2,21900.0
2014-04-10 15:30:00,7.2,7.28,7.19,7.28,8200.0,7.2,7.28,7.19,7.28,8200.0
2014-04-11 09:30:00,7.06,7.1,6.84,7.04,44400.0,7.06,7.1,6.84,7.04,44400.0
2014-04-11 10:00:00,7.05,7.07,6.91,7.05,62000.0,7.05,7.07,6.91,7.05,62000.0
2014-04-11 10:30:00,7.05,7.08,7.0,7.08,7600.0,7.05,7.08,7.0,7.08,7600.0
2014-04-11 11:00:00,7.05,7.1,7.05,7.08,3300.0,7.05,7.1,7.05,7.08,3300.0
2014-04-11 11:30:00,7.09,7.1,7.09,7.09,3800.0,7.09,7.1,7.09,7.09,3800.0
2014-04-11 12:00:00,7.08,7.09,7.08,7.09,3400.0,7.08,7.09,7.08,7.09,3400.0
2014-04-11 12:30:00,7.09,7.21,7.06,7.16,5100.0,7.09,7.21,7.06,7.16,5100.0
2014-04-11 13:00:00,7.13,7.16,7.06,7.1,3500.0,7.13,7.16,7.06,7.1,3500.0
2014-04-11 13:30:00,7.14,7.15,7.1,7.11,2300.0,7.14,7.15,7.1,7.11,2300.0
2014-04-11 14:00:00,7.15,7.15,7.1,7.15,5500.0,7.15,7.15,7.1,7.15,5500.0
2014-04-11 14:30:00,7.16,7.16,7.1,7.15,1900.0,7.16,7.16,7.1,7.15,1900.0
2014-04-11 15:00:00,7.07,7.25,7.07,7.25,23900.0,7.07,7.25,7.07,7.25,23900.0
2014-04-11 15:30:00,7.22,7.37,7.2,7.37,25700.0,7.22,7.37,7.2,7.37,25700.0
2014-04-14 09:30:00,7.44,7.45,7.26,7.39,19800.0,7.44,7.45,7.26,7.39,19800.0
2014-04-14 10:00:00,7.39,7.4,7.34,7.4,3000.0,7.39,7.4,7.34,7.4,3000.0
2014-04-14 10:30:00,7.39,7.4,7.38,7.38,500.0,7.39,7.4,7.38,7.38,500.0
2014-04-14 11:00:00,7.4,7.4,7.37,7.37,5200.0,7.4,7.4,7.37,7.37,5200.0
2014-04-14 11:30:00,7.39,7.39,7.38,7.38,400.0,7.39,7.39,7.38,7.38,400.0
2014-04-14 12:00:00,7.39,7.4,7.34,7.34,2600.0,7.39,7.4,7.34,7.34,2600.0
2014-04-14 12:30:00,7.34,7.39,7.29,7.35,18100.0,7.34,7.39,7.29,7.35,18100.0
2014-04-14 13:00:00,7.37,7.39,7.34,7.35,3100.0,7.37,7.39,7.34,7.35,3100.0
2014-04-14 13:30:00,7.35,7.35,7.3,7.3,7100.0,7.35,7.35,7.3,7.3,7100.0
2014-04-14 14:00:00,7.3,7.33,7.25,7.25,5000.0,7.3,7.33,7.25,7.25,5000.0
2014-04-14 14:30:00,7.25,7.3,7.24,7.27,5800.0,7.25,7.3,7.24,7.27,5800.0
2014-04-14 15:00:00,7.27,7.33,7.19,7.27,30900.0,7.27,7.33,7.19,7.27,30900.0
2014-04-14 15:30:00,7.33,7.36,7.28,7.34,2000.0,7.33,7.36,7.28,7.34,2000.0
2014-04-15 09:30:00,7.4,7.4,7.16,7.38,10500.0,7.4,7.4,7.16,7.38,10500.0
2014-04-15 10:00:00,7.38,7.4,7.35,7.39,10800.0,7.38,7.4,7.35,7.39,10800.0
2014-04-15 10:30:00,7.39,7.4,7.38,7.39,22800.0,7.39,7.4,7.38,7.39,22800.0
2014-04-15 11:00:00,7.39,7.39,7.38,7.39,3300.0,7.39,7.39,7.38,7.39,3300.0
2014-04-15 11:30:00,7.39,7.39,7.38,7.39,1400.0,7.39,7.39,7.38,7.39,1400.0
2014-04-15 12:00:00,7.38,7.39,7.3,7.39,13300.0,7.38,7.39,7.3,7.39,13300.0
2014-04-15 12:30:00,7.36,7.36,7.32,7.32,14100.0,7.36,7.36,7.32,7.32,14100.0
2014-04-15 13:00:00,7.33,7.39,7.31,7.35,2500.0,7.33,7.39,7.31,7.35,2500.0
2014-04-15 13:30:00,7.4,7.58,7.36,7.47,7800.0,7.4,7.58,7.36,7.47,7800.0
2014-04-15 14:00:00,7.5,7.7,7.49,7.7,10300.0,7.5,7.7,7.49,7.7,10300.0
2014-04-15 14:30:00,7.7,7.74,7.68,7.7,7800.0,7.7,7.74,7.68,7.7,7800.0
2014-04-15 15:00:00,7.7,7.7,7.66,7.7,5500.0,7.7,7.7,7.66,7.7,5500.0
2014-04-15 15:30:00,7.7,7.85,7.66,7.84,29600.0,7.7,7.85,7.66,7.84,29600.0
2014-04-16 09:30:00,7.91,7.91,7.83,7.87,8100.0,7.91,7.91,7.83,7.87,8100.0
2014-04-16 10:00:00,7.87,7.87,7.78,7.78,2100.0,7.87,7.87,7.78,7.78,2100.0
2014-04-16 10:30:00,7.86,7.86,7.79,7.84,500.0,7.86,7.86,7.79,7.84,500.0
2014-04-16 11:00:00,7.78,7.84,7.78,7.78,1700.0,7.78,7.84,7.78,7.78,1700.0
2014-04-16 11:30:00,7.78,7.83,7.78,7.83,1500.0,7.78,7.83,7.78,7.83,1500.0
2014-04-16 12:00:00,7.81,7.81,7.81,7.81,100.0,7.81,7.81,7.81,7.81,100.0
2014-04-16 12:30:00,7.86,7.92,7.81,7.86,11900.0,7.86,7.92,7.81,7.86,11900.0
2014-04-16 13:00:00,7.86,7.9,7.86,7.86,5500.0,7.86,7.9,7.86,7.86,5500.0
2014-04-16 13:30:00,7.86,7.87,7.86,7.86,2600.0,7.86,7.87,7.86,7.86,2600.0
2014-04-16 14:00:00,7.87,7.87,7.81,7.81,500.0,7.87,7.87,7.81,7.81,500.0
2014-04-16 14:30:00,7.83,7.88,7.83,7.88,400.0,7.83,7.88,7.83,7.88,400.0
2014-04-16 15:00:00,7.85,7.85,7.74,7.8,1800.0,7.85,7.85,7.74,7.8,1800.0
2014-04-16 15:30:00,7.79,7.79,7.75,7.76,1300.0,7.79,7.79,7.75,7.76,1300.0
2014-04-17 09:30:00,7.67,7.79,7.67,7.79,900.0,7.67,7.79,7.67,7.79,900.0
2014-04-17 10:00:00,7.75,7.75,7.6,7.65,7100.0,7.75,7.75,7.6,7.65,7100.0
2014-04-17 10:30:00,7.6,7.62,7.5,7.51,11300.0,7.6,7.62,7.5,7.51,11300.0
2014-04-17 11:00:00,7.51,7.54,7.51,7.52,1300.0,7.51,7.54,7.51,7.52,1300.0
2014-04-17 11:30:00,7.52,7.55,7.52,7.54,1300.0,7.52,7.55,7.52,7.54,1300.0
2014-04-17 12:00:00,7.53,7.54,7.48,7.48,2200.0,7.53,7.54,7.48,7.48,2200.0
2014-04-17 12:30:00,7.5,7.63,7.45,7.61,20400.0,7.5,7.63,7.45,7.61,20400.0
2014-04-17 13:00:00,7.61,7.71,7.55,7.65,17000.0,7.61,7.71,7.55,7.65,17000.0
2014-04-17 13:30:00,7.64,7.75,7.64,7.74,4800.0,7.64,7.75,7.64,7.74,4800.0
2014-04-17 14:00:00,7.7,7.74,7.6,7.6,1500.0,7.7,7.74,7.6,7.6,1500.0
2014-04-17 14:30:00,7.64,7.75,7.57,7.57,18700.0,7.64,7.75,7.57,7.57,18700.0
2014-04-17 15:00:00,7.53,7.54,7.44,7.51,7700.0,7.53,7.54,7.44,7.51,7700.0
2014-04-17 15:30:00,7.51,7.59,7.46,7.58,30300.0,7.51,7.59,7.46,7.58,30300.0
2014-04-21 09:30:00,7.6,7.61,7.49,7.52,6400.0,7.6,7.61,7.49,7.52,6400.0
2014-04-21 10:00:00,7.51,7.65,7.45,7.45,6700.0,7.51,7.65,7.45,7.45,6700.0
2014-04-21 10:30:00,7.45,7.55,7.38,7.47,7600.0,7.45,7.55,7.38,7.47,7600.0
2014-04-21 11:00:00,7.5,7.55,7.42,7.5,4400.0,7.5,7.55,7.42,7.5,4400.0
2014-04-21 11:30:00,7.5,7.5,7.42,7.42,300.0,7.5,7.5,7.42,7.42,300.0
2014-04-21 12:00:00,7.44,7.46,7.39,7.41,6200.0,7.44,7.46,7.39,7.41,6200.0
2014-04-21 12:30:00,7.37,7.38,7.34,7.36,1400.0,7.37,7.38,7.34,7.36,1400.0
2014-04-21 13:00:00,7.4,7.4,7.34,7.35,600.0,7.4,7.4,7.34,7.35,600.0
2014-04-21 13:30:00,7.35,7.35,7.3,7.3,1400.0,7.35,7.35,7.3,7.3,1400.0
2014-04-21 14:00:00,7.29,7.35,7.2,7.21,38500.0,7.29,7.35,7.2,7.21,38500.0
2014-04-21 14:30:00,7.21,7.21,7.05,7.09,12300.0,7.21,7.21,7.05,7.09,12300.0
2014-04-21 15:00:00,7.1,7.1,7.06,7.07,2800.0,7.1,7.1,7.06,7.07,2800.0
2014-04-21 15:30:00,7.03,7.22,7.03,7.2,63700.0,7.03,7.22,7.03,7.2,63700.0
2014-04-22 09:30:00,7.15,7.15,7.02,7.13,72200.0,7.15,7.15,7.02,7.13,72200.0
2014-04-22 10:00:00,7.06,7.13,7.06,7.09,2400.0,7.06,7.13,7.06,7.09,2400.0
2014-04-22 10:30:00,7.09,7.13,7.09,7.1,26700.0,7.09,7.13,7.09,7.1,26700.0
2014-04-22 11:00:00,7.13,7.25,7.13,7.23,5400.0,7.13,7.25,7.13,7.23,5400.0
2014-04-22 11:30:00,7.25,7.36,7.25,7.3,5800.0,7.25,7.36,7.25,7.3,5800.0
2014-04-22 12:00:00,7.33,7.37,7.29,7.37,2600.0,7.33,7.37,7.29,7.37,2600.0
2014-04-22 12:30:00,7.37,7.42,7.36,7.42,10600.0,7.37,7.42,7.36,7.42,10600.0
2014-04-22 13:00:00,7.42,7.45,7.4,7.4,1400.0,7.42,7.45,7.4,7.4,1400.0
2014-04-22 13:30:00,7.4,7.4,7.35,7.37,900.0,7.4,7.4,7.35,7.37,900.0
2014-04-22 14:00:00,7.4,7.4,7.38,7.38,20200.0,7.4,7.4,7.38,7.38,20200.0
2014-04-22 14:30:00,7.38,7.39,7.36,7.36,1200.0,7.38,7.39,7.36,7.36,1200.0
2014-04-22 15:00:00,7.38,7.38,7.32,7.33,5600.0,7.38,7.38,7.32,7.33,5600.0
2014-04-22 15:30:00,7.33,7.39,7.27,7.33,47000.0,7.33,7.39,7.27,7.33,47000.0
2014-04-23 09:30:00,7.42,7.42,7.25,7.3,45100.0,7.42,7.42,7.25,7.3,45100.0
2014-04-23 10:00:00,7.32,7.38,7.23,7.36,26300.0,7.32,7.38,7.23,7.36,26300.0
2014-04-23 10:30:00,7.35,7.36,7.3,7.36,600.0,7.35,7.36,7.3,7.36,600.0
2014-04-23 11:00:00,7.36,7.36,7.31,7.32,3300.0,7.36,7.36,7.31,7.32,3300.0
2014-04-23 11:30:00,7.31,7.36,7.3,7.32,53000.0,7.31,7.36,7.3,7.32,53000.0
2014-04-23 12:00:00,7.33,7.34,7.16,7.22,29100.0,7.33,7.34,7.16,7.22,29100.0
2014-04-23 12:30:00,7.18,7.33,7.18,7.33,1100.0,7.18,7.33,7.18,7.33,1100.0
2014-04-23 13:00:00,7.33,7.33,7.28,7.31,700.0,7.33,7.33,7.28,7.31,700.0
2014-04-23 13:30:00,7.33,7.33,7.2,7.31,4100.0,7.33,7.33,7.2,7.31,4100.0
2014-04-23 14:00:00,7.27,7.29,7.19,7.25,2200.0,7.27,7.29,7.19,7.25,2200.0
2014-04-23 14:30:00,7.32,7.32,7.32,7.32,100.0,7.32,7.32,7.32,7.32,100.0
2014-04-23 15:00:00,7.29,7.3,7.2,7.3,1500.0,7.29,7.3,7.2,7.3,1500.0
2014-04-23 15:30:00,7.3,7.3,7.2,7.22,5100.0,7.3,7.3,7.2,7.22,5100.0
2014-04-24 09:30:00,7.16,7.22,7.06,7.09,11400.0,7.16,7.22,7.06,7.09,11400.0
2014-04-24 10:00:00,7.1,7.1,7.05,7.09,43000.0,7.1,7.1,7.05,7.09,43000.0
2014-04-24 10:30:00,7.09,7.15,7.05,7.09,16800.0,7.09,7.15,7.05,7.09,16800.0
2014-04-24 11:00:00,7.09,7.1,7.05,7.07,10900.0,7.09,7.1,7.05,7.07,10900.0
2014-04-24 11:30:00,7.06,7.11,7.06,7.11,12800.0,7.06,7.11,7.06,7.11,12800.0
2014-04-24 12:00:00,7.1,7.1,6.97,7.05,49900.0,7.1,7.1,6.97,7.05,49900.0
2014-04-24 12:30:00,7.06,7.1,7.05,7.08,5100.0,7.06,7.1,7.05,7.08,5100.0
2014-04-24 13:00:00,7.06,7.09,7.05,7.06,5000.0,7.06,7.09,7.05,7.06,5000.0
2014-04-24 13:30:00,7.05,7.11,7.05,7.09,18800.0,7.05,7.11,7.05,7.09,18800.0
2014-04-24 14:00:00,7.06,7.1,7.01,7.01,28700.0,7.06,7.1,7.01,7.01,28700.0
2014-04-24 14:30:00,7.03,7.07,7.03,7.05,1600.0,7.03,7.07,7.03,7.05,1600.0
2014-04-24 15:00:00,7.05,7.1,7.03,7.06,2300.0,7.05,7.1,7.03,7.06,2300.0
2014-04-24 15:30:00,7.05,7.1,7.03,7.07,16700.0,7.05,7.1,7.03,7.07,16700.0
2014-04-25 09:30:00,7.1,7.1,7.0,7.0,4600.0,7.1,7.1,7.0,7.0,4600.0
2014-04-25 10:00:00,6.99,7.04,6.9,6.98,21900.0,6.99,7.04,6.9,6.98,21900.0
2014-04-25 10:30:00,6.99,7.0,6.94,6.95,33600.0,6.99,7.0,6.94,6.95,33600.0
2014-04-25 11:00:00,6.96,6.96,6.91,6.96,19300.0,6.96,6.96,6.91,6.96,19300.0
2014-04-25 11:30:00,6.96,6.96,6.95,6.95,3500.0,6.96,6.96,6.95,6.95,3500.0
2014-04-25 12:00:00,6.95,6.95,6.91,6.94,3100.0,6.95,6.95,6.91,6.94,3100.0
2014-04-25 12:30:00,6.94,6.96,6.94,6.96,3200.0,6.94,6.96,6.94,6.96,3200.0
2014-04-25 13:00:00,6.96,6.96,6.91,6.93,13400.0,6.96,6.96,6.91,6.93,13400.0
2014-04-25 13:30:00,6.95,6.96,6.91,6.92,10200.0,6.95,6.96,6.91,6.92,10200.0
2014-04-25 14:00:00,6.92,6.96,6.91,6.94,26200.0,6.92,6.96,6.91,6.94,26200.0
2014-04-25 14:30:00,6.93,6.95,6.92,6.93,8100.0,6.93,6.95,6.92,6.93,8100.0
2014-04-25 15:00:00,6.91,6.96,6.91,6.94,2300.0,6.91,6.96,6.91,6.94,2300.0
2014-04-25 15:30:00,6.94,6.98,6.94,6.94,12500.0,6.94,6.98,6.94,6.94,12500.0
2014-04-28 09:30:00,6.9,7.05,6.9,7.01,22100.0,6.9,7.05,6.9,7.01,22100.0
2014-04-28 10:00:00,7.0,7.04,7.0,7.0,2600.0,7.0,7.04,7.0,7.0,2600.0
2014-04-28 10:30:00,7.01,7.04,7.0,7.03,900.0,7.01,7.04,7.0,7.03,900.0
2014-04-28 11:00:00,7.0,7.03,6.91,6.95,64200.0,7.0,7.03,6.91,6.95,64200.0
2014-04-28 11:30:00,6.96,7.05,6.96,7.0,28000.0,6.96,7.05,6.96,7.0,28000.0
2014-04-28 12:00:00,7.0,7.03,6.92,7.02,12200.0,7.0,7.03,6.92,7.02,12200.0
2014-04-28 12:30:00,7.01,7.02,6.99,6.99,5400.0,7.01,7.02,6.99,6.99,5400.0
2014-04-28 13:00:00,6.97,7.0,6.9,6.95,92000.0,6.97,7.0,6.9,6.95,92000.0
2014-04-28 13:30:00,6.96,6.97,6.66,6.82,79500.0,6.96,6.97,6.66,6.82,79500.0
2014-04-28 14:00:00,6.8,6.83,6.6,6.69,37500.0,6.8,6.83,6.6,6.69,37500.0
2014-04-28 14:30:00,6.64,6.67,6.52,6.57,65200.0,6.64,6.67,6.52,6.57,65200.0
2014-04-28 15:00:00,6.6,6.6,6.34,6.45,34000.0,6.6,6.6,6.34,6.45,34000.0
2014-04-28 15:30:00,6.45,6.68,6.45,6.62,19900.0,6.45,6.68,6.45,6.62,19900.0
2014-04-29 09:30:00,6.79,7.07,6.75,7.0,90300.0,6.79,7.07,6.75,7.0,90300.0
2014-04-29 10:00:00,6.9,7.0,6.84,7.0,52300.0,6.9,7.0,6.84,7.0,52300.0
2014-04-29 10:30:00,7.0,7.16,6.99,7.09,52600.0,7.0,7.16,6.99,7.09,52600.0
2014-04-29 11:00:00,7.1,7.15,7.01,7.05,47900.0,7.1,7.15,7.01,7.05,47900.0
2014-04-29 11:30:00,7.05,7.07,6.92,7.0,14400.0,7.05,7.07,6.92,7.0,14400.0
2014-04-29 12:00:00,6.99,7.02,6.85,6.99,16200.0,6.99,7.02,6.85,6.99,16200.0
2014-04-29 12:30:00,6.99,6.99,6.78,6.89,14600.0,6.99,6.99,6.78,6.89,14600.0
2014-04-29 13:00:00,6.84,6.99,6.84,6.99,5400.0,6.84,6.99,6.84,6.99,5400.0
2014-04-29 13:30:00,6.99,6.99,6.93,6.99,4400.0,6.99,6.99,6.93,6.99,4400.0
2014-04-29 14:00:00,6.97,6.99,6.92,6.95,22000.0,6.97,6.99,6.92,6.95,22000.0
2014-04-29 14:30:00,6.94,6.99,6.94,6.96,11300.0,6.94,6.99,6.94,6.96,11300.0
2014-04-29 15:00:00,6.98,6.98,6.96,6.97,31200.0,6.98,6.98,6.96,6.97,31200.0
2014-04-29 15:30:00,6.98,6.99,6.98,6.99,151800.0,6.98,6.99,6.98,6.99,151800.0
2014-04-30 09:30:00,7.02,7.14,7.0,7.05,29900.0,7.02,7.14,7.0,7.05,29900.0
2014-04-30 10:00:00,7.06,7.1,7.06,7.1,17400.0,7.06,7.1,7.06,7.1,17400.0
2014-04-30 10:30:00,7.07,7.15,7.02,7.06,36900.0,7.07,7.15,7.02,7.06,36900.0
2014-04-30 11:00:00,7.02,7.02,6.96,7.0,25600.0,7.02,7.02,6.96,7.0,25600.0
2014-04-30 11:30:00,7.0,7.03,7.0,7.03,16500.0,7.0,7.03,7.0,7.03,16500.0
2014-04-30 12:00:00,7.03,7.04,6.99,6.99,29800.0,7.03,7.04,6.99,6.99,29800.0
2014-04-30 12:30:00,6.99,7.0,6.96,7.0,3900.0,6.99,7.0,6.96,7.0,3900.0
2014-04-30 13:00:00,6.96,6.98,6.96,6.97,1200.0,6.96,6.98,6.96,6.97,1200.0
2014-04-30 13:30:00,6.97,7.0,6.97,6.98,9500.0,6.97,7.0,6.97,6.98,9500.0
2014-04-30 14:00:00,6.96,7.0,6.96,7.0,13100.0,6.96,7.0,6.96,7.0,13100.0
2014-04-30 14:30:00,6.99,7.0,6.99,7.0,26300.0,6.99,7.0,6.99,7.0,26300.0
2014-04-30 15:00:00,7.0,7.08,7.0,7.0,9000.0,7.0,7.08,7.0,7.0,9000.0
2014-04-30 15:30:00,7.0,7.13,6.98,7.12,12200.0,7.0,7.13,6.98,7.12,12200.0
2014-05-01 09:30:00,7.27,7.27,6.99,6.99,14700.0,7.27,7.27,6.99,6.99,14700.0
2014-05-01 10:00:00,7.0,7.04,7.0,7.02,6000.0,7.0,7.04,7.0,7.02,6000.0
2014-05-01 10:30:00,7.0,7.04,7.0,7.0,14300.0,7.0,7.04,7.0,7.0,14300.0
2014-05-01 11:00:00,7.0,7.0,6.99,6.99,8000.0,7.0,7.0,6.99,6.99,8000.0
2014-05-01 11:30:00,7.0,7.21,6.99,7.2,18800.0,7.0,7.21,6.99,7.2,18800.0
2014-05-01 12:00:00,7.15,7.15,7.14,7.14,1400.0,7.15,7.15,7.14,7.14,1400.0
2014-05-01 12:30:00,7.14,7.14,7.02,7.04,9800.0,7.14,7.14,7.02,7.04,9800.0
2014-05-01 13:00:00,7.02,7.02,6.99,7.0,18300.0,7.02,7.02,6.99,7.0,18300.0
2014-05-01 13:30:00,7.0,7.0,6.99,7.0,3900.0,7.0,7.0,6.99,7.0,3900.0
2014-05-01 14:00:00,7.0,7.0,6.99,7.0,3500.0,7.0,7.0,6.99,7.0,3500.0
2014-05-01 14:30:00,7.0,7.0,6.99,7.0,3000.0,7.0,7.0,6.99,7.0,3000.0
2014-05-01 15:00:00,6.99,7.02,6.99,7.0,35500.0,6.99,7.02,6.99,7.0,35500.0
2014-05-01 15:30:00,7.0,7.06,6.99,7.06,37800.0,7.0,7.06,6.99,7.06,37800.0
2014-05-02 09:30:00,7.26,7.26,7.09,7.1,5100.0,7.26,7.26,7.09,7.1,5100.0
2014-05-02 10:00:00,7.1,7.19,7.09,7.17,8800.0,7.1,7.19,7.09,7.17,8800.0
2014-05-02 10:30:00,7.14,7.16,7.0,7.0,7200.0,7.14,7.16,7.0,7.0,7200.0
2014-05-02 11:00:00,7.0,7.0,6.98,6.98,400.0,7.0,7.0,6.98,6.98,400.0
2014-05-02 11:30:00,7.0,7.0,6.99,6.99,1500.0,7.0,7.0,6.99,6.99,1500.0
2014-05-02 12:00:00,7.0,7.0,7.0,7.0,800.0,7.0,7.0,7.0,7.0,800.0
2014-05-02 12:30:00,7.0,7.03,7.0,7.03,8300.0,7.0,7.03,7.0,7.03,8300.0
2014-05-02 13:00:00,7.02,7.03,6.99,7.03,2100.0,7.02,7.03,6.99,7.03,2100.0
2014-05-02 13:30:00,7.03,7.03,7.0,7.0,25600.0,7.03,7.03,7.0,7.0,25600.0
2014-05-02 14:00:00,7.0,7.0,7.0,7.0,900.0,7.0,7.0,7.0,7.0,900.0
2014-05-02 14:30:00,7.0,7.08,7.0,7.08,21600.0,7.0,7.08,7.0,7.08,21600.0
2014-05-02 15:00:00,7.09,7.15,7.0,7.13,20900.0,7.09,7.15,7.0,7.13,20900.0
2014-05-02 15:30:00,7.06,7.06,7.0,7.0,19100.0,7.06,7.06,7.0,7.0,19100.0
2014-05-05 09:30:00,7.0,7.13,7.0,7.13,4600.0,7.0,7.13,7.0,7.13,4600.0
2014-05-05 10:00:00,7.13,7.14,7.1,7.14,1300.0,7.13,7.14,7.1,7.14,1300.0
2014-05-05 10:30:00,7.06,7.12,7.06,7.08,15800.0,7.06,7.12,7.06,7.08,15800.0
2014-05-05 11:00:00,7.07,7.09,7.05,7.09,25100.0,7.07,7.09,7.05,7.09,25100.0
2014-05-05 11:30:00,7.07,7.12,7.05,7.05,6400.0,7.07,7.12,7.05,7.05,6400.0
2014-05-05 12:00:00,7.08,7.08,7.06,7.08,1400.0,7.08,7.08,7.06,7.08,1400.0
2014-05-05 12:30:00,7.11,7.12,7.08,7.1,900.0,7.11,7.12,7.08,7.1,900.0
2014-05-05 13:00:00,7.08,7.08,7.05,7.07,7000.0,7.08,7.08,7.05,7.07,7000.0
2014-05-05 13:30:00,7.08,7.08,7.08,7.08,100.0,7.08,7.08,7.08,7.08,100.0
2014-05-05 14:00:00,7.14,7.14,7.11,7.11,200.0,7.14,7.14,7.11,7.11,200.0
2014-05-05 14:30:00,7.11,7.11,7.09,7.11,800.0,7.11,7.11,7.09,7.11,800.0
2014-05-05 15:00:00,7.13,7.14,7.11,7.14,12600.0,7.13,7.14,7.11,7.14,12600.0
2014-05-05 15:30:00,7.14,7.14,7.05,7.1,8300.0,7.14,7.14,7.05,7.1,8300.0
2014-05-06 09:30:00,7.0,7.08,7.0,7.08,103400.0,7.0,7.08,7.0,7.08,103400.0
2014-05-06 10:00:00,7.04,7.05,6.98,6.98,239700.0,7.04,7.05,6.98,6.98,239700.0
2014-05-06 10:30:00,6.98,6.98,6.96,6.97,14100.0,6.98,6.98,6.96,6.97,14100.0
2014-05-06 11:00:00,7.0,7.0,6.89,6.9,31500.0,7.0,7.0,6.89,6.9,31500.0
2014-05-06 11:30:00,6.9,7.0,6.9,6.96,19500.0,6.9,7.0,6.9,6.96,19500.0
2014-05-06 12:00:00,6.96,6.96,6.87,6.87,50900.0,6.96,6.96,6.87,6.87,50900.0
2014-05-06 12:30:00,6.93,6.93,6.88,6.88,200.0,6.93,6.93,6.88,6.88,200.0
2014-05-06 13:00:00,6.88,6.88,6.88,6.88,2000.0,6.88,6.88,6.88,6.88,2000.0
2014-05-06 13:30:00,6.93,6.93,6.8,6.8,5100.0,6.93,6.93,6.8,6.8,5100.0
2014-05-06 14:00:00,6.8,6.82,6.8,6.81,6300.0,6.8,6.82,6.8,6.81,6300.0
2014-05-06 14:30:00,6.81,6.82,6.76,6.77,20800.0,6.81,6.82,6.76,6.77,20800.0
2014-05-06 15:00:00,6.75,6.83,6.75,6.8,24000.0,6.75,6.83,6.75,6.8,24000.0
2014-05-06 15:30:00,6.8,6.89,6.79,6.83,27600.0,6.8,6.89,6.79,6.83,27600.0
2014-05-07 09:30:00,6.93,6.96,6.9,6.94,3300.0,6.93,6.96,6.9,6.94,3300.0
2014-05-07 10:00:00,6.9,6.9,6.78,6.78,5900.0,6.9,6.9,6.78,6.78,5900.0
2014-05-07 10:30:00,6.8,6.81,6.68,6.69,194600.0,6.8,6.81,6.68,6.69,194600.0
2014-05-07 11:00:00,6.71,6.78,6.56,6.63,10300.0,6.71,6.78,6.56,6.63,10300.0
2014-05-07 11:30:00,6.7,6.78,6.7,6.78,4500.0,6.7,6.78,6.7,6.78,4500.0
2014-05-07 12:00:00,6.75,6.75,6.69,6.74,1000.0,6.75,6.75,6.69,6.74,1000.0
2014-05-07 12:30:00,6.71,6.76,6.7,6.7,800.0,6.71,6.76,6.7,6.7,800.0
2014-05-07 13:00:00,6.76,6.76,6.65,6.65,1400.0,6.76,6.76,6.65,6.65,1400.0
2014-05-07 13:30:00,6.68,6.74,6.68,6.72,1500.0,6.68,6.74,6.68,6.72,1500.0
2014-05-07 14:00:00,6.64,6.75,6.64,6.7,4000.0,6.64,6.75,6.64,6.7,4000.0
2014-05-07 14:30:00,6.73,6.75,6.69,6.71,10000.0,6.73,6.75,6.69,6.71,10000.0
2014-05-07 15:00:00,6.71,6.71,6.65,6.67,7100.0,6.71,6.71,6.65,6.67,7100.0
2014-05-07 15:30:00,6.66,6.66,6.54,6.55,29000.0,6.66,6.66,6.54,6.55,29000.0
2014-05-08 09:30:00,6.45,6.64,6.45,6.58,900.0,6.45,6.64,6.45,6.58,900.0
2014-05-08 10:00:00,6.48,6.7,6.48,6.7,5000.0,6.48,6.7,6.48,6.7,5000.0
2014-05-08 10:30:00,6.72,6.72,6.56,6.57,6800.0,6.72,6.72,6.56,6.57,6800.0
2014-05-08 11:00:00,6.56,6.58,6.46,6.51,10200.0,6.56,6.58,6.46,6.51,10200.0
2014-05-08 11:30:00,6.51,6.54,6.25,6.25,18900.0,6.51,6.54,6.25,6.25,18900.0
2014-05-08 12:00:00,6.26,6.26,5.94,5.96,8100.0,6.26,6.26,5.94,5.96,8100.0
2014-05-08 12:30:00,6.01,6.05,5.89,6.02,10000.0,6.01,6.05,5.89,6.02,10000.0
2014-05-08 13:00:00,5.98,6.02,5.98,5.98,7100.0,5.98,6.02,5.98,5.98,7100.0
2014-05-08 13:30:00,5.98,5.98,5.97,5.98,300.0,5.98,5.98,5.97,5.98,300.0
2014-05-08 14:00:00,5.99,6.03,5.99,6.0,6800.0,5.99,6.03,5.99,6.0,6800.0
2014-05-08 14:30:00,5.98,5.98,5.97,5.97,2400.0,5.98,5.98,5.97,5.97,2400.0
2014-05-08 15:00:00,5.98,5.98,5.95,5.95,1100.0,5.98,5.98,5.95,5.95,1100.0
2014-05-08 15:30:00,5.95,5.95,5.88,5.91,15200.0,5.95,5.95,5.88,5.91,15200.0
2014-05-09 09:30:00,5.97,5.97,5.55,5.66,12500.0,5.97,5.97,5.55,5.66,12500.0
2014-05-09 10:00:00,5.62,5.66,5.4,5.41,10100.0,5.62,5.66,5.4,5.41,10100.0
2014-05-09 10:30:00,5.4,5.47,5.25,5.35,24200.0,5.4,5.47,5.25,5.35,24200.0
2014-05-09 11:00:00,5.34,5.47,5.31,5.46,34000.0,5.34,5.47,5.31,5.46,34000.0
2014-05-09 11:30:00,5.46,5.46,5.26,5.26,11300.0,5.46,5.46,5.26,5.26,11300.0
2014-05-09 12:00:00,5.25,5.3,5.17,5.25,10800.0,5.25,5.3,5.17,5.25,10800.0
2014-05-09 12:30:00,5.25,5.29,5.25,5.26,9900.0,5.25,5.29,5.25,5.26,9900.0
2014-05-09 13:00:00,5.26,5.26,5.25,5.25,4600.0,5.26,5.26,5.25,5.25,4600.0
2014-05-09 13:30:00,5.25,5.25,5.2,5.22,19000.0,5.25,5.25,5.2,5.22,19000.0
2014-05-09 14:00:00,5.2,5.21,5.2,5.21,47400.0,5.2,5.21,5.2,5.21,47400.0
2014-05-09 14:30:00,5.2,5.25,5.12,5.18,29800.0,5.2,5.25,5.12,5.18,29800.0
2014-05-09 15:00:00,5.2,5.3,5.19,5.3,17600.0,5.2,5.3,5.19,5.3,17600.0
2014-05-09 15:30:00,5.31,5.58,5.31,5.48,10900.0,5.31,5.58,5.31,5.48,10900.0
2014-05-12 09:30:00,5.42,5.66,5.36,5.36,10700.0,5.42,5.66,5.36,5.36,10700.0
2014-05-12 10:00:00,5.35,5.42,5.32,5.41,7700.0,5.35,5.42,5.32,5.41,7700.0
2014-05-12 10:30:00,5.42,5.61,5.41,5.61,9500.0,5.42,5.61,5.41,5.61,9500.0
2014-05-12 11:00:00,5.62,5.91,5.62,5.83,11500.0,5.62,5.91,5.62,5.83,11500.0
2014-05-12 11:30:00,5.83,5.89,5.83,5.83,6000.0,5.83,5.89,5.83,5.83,6000.0
2014-05-12 12:00:00,5.83,5.83,5.8,5.8,800.0,5.83,5.83,5.8,5.8,800.0
2014-05-12 12:30:00,5.82,5.84,5.8,5.84,2700.0,5.82,5.84,5.8,5.84,2700.0
2014-05-12 13:00:00,5.84,5.88,5.83,5.83,2800.0,5.84,5.88,5.83,5.83,2800.0
2014-05-12 13:30:00,5.84,5.86,5.83,5.84,2100.0,5.84,5.86,5.83,5.84,2100.0
2014-05-12 14:00:00,5.84,5.88,5.83,5.84,700.0,5.84,5.88,5.83,5.84,700.0
2014-05-12 14:30:00,5.84,5.85,5.83,5.83,6200.0,5.84,5.85,5.83,5.83,6200.0
2014-05-12 15:00:00,5.84,5.84,5.81,5.82,1900.0,5.84,5.84,5.81,5.82,1900.0
2014-05-12 15:30:00,5.81,5.81,5.73,5.73,10900.0,5.81,5.81,5.73,5.73,10900.0
2014-05-13 09:30:00,5.89,5.89,5.71,5.71,5800.0,5.89,5.89,5.71,5.71,5800.0
2014-05-13 10:00:00,5.7,5.75,5.65,5.75,4500.0,5.7,5.75,5.65,5.75,4500.0
2014-05-13 10:30:00,5.71,5.75,5.69,5.73,900.0,5.71,5.75,5.69,5.73,900.0
2014-05-13 11:00:00,5.72,5.73,5.72,5.73,500.0,5.72,5.73,5.72,5.73,500.0
2014-05-13 11:30:00,5.73,5.73,5.66,5.66,2200.0,5.73,5.73,5.66,5.66,2200.0
2014-05-13 12:00:00,5.65,5.65,5.51,5.51,3100.0,5.65,5.65,5.51,5.51,3100.0
2014-05-13 12:30:00,5.47,5.61,5.46,5.61,1500.0,5.47,5.61,5.46,5.61,1500.0
2014-05-13 13:00:00,5.6,5.65,5.56,5.65,800.0,5.6,5.65,5.56,5.65,800.0
2014-05-13 13:30:00,5.66,5.66,5.55,5.56,14000.0,5.66,5.66,5.55,5.56,14000.0
2014-05-13 14:00:00,5.66,5.66,5.55,5.58,19800.0,5.66,5.66,5.55,5.58,19800.0
2014-05-13 14:30:00,5.55,5.6,5.55,5.55,900.0,5.55,5.6,5.55,5.55,900.0
2014-05-13 15:00:00,5.57,5.59,5.55,5.56,2000.0,5.57,5.59,5.55,5.56,2000.0
2014-05-13 15:30:00,5.59,5.65,5.58,5.58,4500.0,5.59,5.65,5.58,5.58,4500.0
2014-05-14 09:30:00,6.36,6.36,5.21,5.25,77800.0,6.36,6.36,5.21,5.25,77800.0
2014-05-14 10:00:00,5.25,5.49,5.2,5.45,20200.0,5.25,5.49,5.2,5.45,20200.0
2014-05-14 10:30:00,5.46,5.56,5.4,5.45,9800.0,5.46,5.56,5.4,5.45,9800.0
2014-05-14 11:00:00,5.47,5.55,5.47,5.5,11700.0,5.47,5.55,5.47,5.5,11700.0
2014-05-14 11:30:00,5.5,5.64,5.5,5.55,18200.0,5.5,5.64,5.5,5.55,18200.0
2014-05-14 12:00:00,5.57,5.58,5.56,5.56,2700.0,5.57,5.58,5.56,5.56,2700.0
2014-05-14 12:30:00,5.56,5.6,5.55,5.55,5600.0,5.56,5.6,5.55,5.55,5600.0
2014-05-14 13:00:00,5.55,5.58,5.55,5.58,10700.0,5.55,5.58,5.55,5.58,10700.0
2014-05-14 13:30:00,5.53,5.66,5.52,5.65,14200.0,5.53,5.66,5.52,5.65,14200.0
2014-05-14 14:00:00,5.63,5.8,5.63,5.76,13400.0,5.63,5.8,5.63,5.76,13400.0
2014-05-14 14:30:00,5.76,5.79,5.71,5.77,13800.0,5.76,5.79,5.71,5.77,13800.0
2014-05-14 15:00:00,5.78,5.93,5.78,5.86,31800.0,5.78,5.93,5.78,5.86,31800.0
2014-05-14 15:30:00,5.84,5.86,5.66,5.71,23100.0,5.84,5.86,5.66,5.71,23100.0
2014-05-15 09:30:00,5.66,5.76,5.66,5.7,5100.0,5.66,5.76,5.66,5.7,5100.0
2014-05-15 10:00:00,5.69,5.81,5.69,5.81,2300.0,5.69,5.81,5.69,5.81,2300.0
2014-05-15 10:30:00,5.85,5.91,5.82,5.91,5500.0,5.85,5.91,5.82,5.91,5500.0
2014-05-15 11:00:00,5.91,5.91,5.82,5.85,2600.0,5.91,5.91,5.82,5.85,2600.0
2014-05-15 11:30:00,5.88,5.89,5.8,5.8,1400.0,5.88,5.89,5.8,5.8,1400.0
2014-05-15 12:00:00,5.84,5.91,5.84,5.9,7400.0,5.84,5.91,5.84,5.9,7400.0
2014-05-15 12:30:00,5.91,5.91,5.9,5.91,4900.0,5.91,5.91,5.9,5.91,4900.0
2014-05-15 13:00:00,5.9,5.92,5.9,5.9,4400.0,5.9,5.92,5.9,5.9,4400.0
2014-05-15 13:30:00,5.9,5.92,5.9,5.9,6500.0,5.9,5.92,5.9,5.9,6500.0
2014-05-15 14:00:00,5.9,5.92,5.87,5.87,2800.0,5.9,5.92,5.87,5.87,2800.0
2014-05-15 14:30:00,5.87,5.9,5.87,5.89,4500.0,5.87,5.9,5.87,5.89,4500.0
2014-05-15 15:00:00,5.9,5.9,5.85,5.85,900.0,5.9,5.9,5.85,5.85,900.0
2014-05-15 15:30:00,5.85,5.88,5.81,5.85,6600.0,5.85,5.88,5.81,5.85,6600.0
2014-05-16 09:30:00,5.77,5.9,5.77,5.9,1700.0,5.77,5.9,5.77,5.9,1700.0
2014-05-16 10:00:00,5.89,5.9,5.82,5.89,3800.0,5.89,5.9,5.82,5.89,3800.0
2014-05-16 10:30:00,5.87,5.9,5.75,5.81,11400.0,5.87,5.9,5.75,5.81,11400.0
2014-05-16 11:00:00,5.75,5.83,5.72,5.73,7200.0,5.75,5.83,5.72,5.73,7200.0
2014-05-16 11:30:00,5.71,5.76,5.67,5.71,4100.0,5.71,5.76,5.67,5.71,4100.0
2014-05-16 12:00:00,5.69,5.77,5.69,5.77,200.0,5.69,5.77,5.69,5.77,200.0
2014-05-16 12:30:00,5.7,5.8,5.7,5.77,8800.0,5.7,5.8,5.7,5.77,8800.0
2014-05-16 13:00:00,5.81,5.81,5.75,5.81,1600.0,5.81,5.81,5.75,5.81,1600.0
2014-05-16 13:30:00,5.81,5.81,5.76,5.76,800.0,5.81,5.81,5.76,5.76,800.0
2014-05-16 14:00:00,5.77,5.82,5.77,5.77,6500.0,5.77,5.82,5.77,5.77,6500.0
2014-05-16 14:30:00,5.76,5.78,5.71,5.78,3800.0,5.76,5.78,5.71,5.78,3800.0
2014-05-16 15:00:00,5.77,5.8,5.74,5.75,1900.0,5.77,5.8,5.74,5.75,1900.0
2014-05-16 15:30:00,5.72,5.76,5.7,5.7,2400.0,5.72,5.76,5.7,5.7,2400.0
2014-05-19 09:30:00,5.75,5.79,5.57,5.7,16400.0,5.75,5.79,5.57,5.7,16400.0
2014-05-19 10:00:00,5.7,5.8,5.7,5.8,3700.0,5.7,5.8,5.7,5.8,3700.0
2014-05-19 10:30:00,5.8,5.8,5.77,5.8,1900.0,5.8,5.8,5.77,5.8,1900.0
2014-05-19 11:00:00,5.8,5.8,5.8,5.8,600.0,5.8,5.8,5.8,5.8,600.0
2014-05-19 11:30:00,5.81,5.9,5.81,5.9,600.0,5.81,5.9,5.81,5.9,600.0
2014-05-19 12:00:00,5.9,5.9,5.87,5.88,1000.0,5.9,5.9,5.87,5.88,1000.0
2014-05-19 12:30:00,5.9,5.92,5.9,5.92,8500.0,5.9,5.92,5.9,5.92,8500.0
2014-05-19 13:00:00,5.94,5.96,5.94,5.96,1200.0,5.94,5.96,5.94,5.96,1200.0
2014-05-19 13:30:00,5.96,5.96,5.96,5.96,700.0,5.96,5.96,5.96,5.96,700.0
2014-05-19 14:00:00,5.96,5.96,5.95,5.96,2500.0,5.96,5.96,5.95,5.96,2500.0
2014-05-19 14:30:00,5.96,6.04,5.96,6.03,12100.0,5.96,6.04,5.96,6.03,12100.0
2014-05-19 15:00:00,6.03,6.05,6.01,6.05,9000.0,6.03,6.05,6.01,6.05,9000.0
2014-05-19 15:30:00,6.03,6.05,6.03,6.05,4900.0,6.03,6.05,6.03,6.05,4900.0
2014-05-20 09:30:00,6.08,6.32,6.04,6.31,14800.0,6.08,6.32,6.04,6.31,14800.0
2014-05-20 10:00:00,6.31,6.41,6.25,6.37,45200.0,6.31,6.41,6.25,6.37,45200.0
2014-05-20 10:30:00,6.39,6.42,6.35,6.39,7300.0,6.39,6.42,6.35,6.39,7300.0
2014-05-20 11:00:00,6.4,6.49,6.35,6.45,6700.0,6.4,6.49,6.35,6.45,6700.0
2014-05-20 11:30:00,6.47,6.6,6.45,6.56,20900.0,6.47,6.6,6.45,6.56,20900.0
2014-05-20 12:00:00,6.58,6.6,6.49,6.56,10800.0,6.58,6.6,6.49,6.56,10800.0
2014-05-20 12:30:00,6.59,6.63,6.56,6.63,4100.0,6.59,6.63,6.56,6.63,4100.0
2014-05-20 13:00:00,6.62,6.65,6.53,6.55,12800.0,6.62,6.65,6.53,6.55,12800.0
2014-05-20 13:30:00,6.54,6.61,6.49,6.58,3700.0,6.54,6.61,6.49,6.58,3700.0
2014-05-20 14:00:00,6.58,6.6,6.58,6.6,3700.0,6.58,6.6,6.58,6.6,3700.0
2014-05-20 14:30:00,6.6,6.6,6.59,6.6,11200.0,6.6,6.6,6.59,6.6,11200.0
2014-05-20 15:00:00,6.6,6.61,6.59,6.6,7400.0,6.6,6.61,6.59,6.6,7400.0
2014-05-20 15:30:00,6.6,6.7,6.54,6.7,30800.0,6.6,6.7,6.54,6.7,30800.0
2014-05-21 09:30:00,6.48,6.6,6.48,6.49,14100.0,6.48,6.6,6.48,6.49,14100.0
2014-05-21 10:00:00,6.51,6.65,6.5,6.65,2000.0,6.51,6.65,6.5,6.65,2000.0
2014-05-21 10:30:00,6.64,6.64,6.55,6.6,4200.0,6.64,6.64,6.55,6.6,4200.0
2014-05-21 11:00:00,6.62,6.63,6.6,6.6,4900.0,6.62,6.63,6.6,6.6,4900.0
2014-05-21 11:30:00,6.61,6.61,6.56,6.59,2000.0,6.61,6.61,6.56,6.59,2000.0
2014-05-21 12:00:00,6.56,6.56,6.37,6.4,10800.0,6.56,6.56,6.37,6.4,10800.0
2014-05-21 12:30:00,6.41,6.49,6.4,6.49,1100.0,6.41,6.49,6.4,6.49,1100.0
2014-05-21 13:00:00,6.54,6.59,6.54,6.57,1000.0,6.54,6.59,6.54,6.57,1000.0
2014-05-21 13:30:00,6.6,6.63,6.55,6.63,2800.0,6.6,6.63,6.55,6.63,2800.0
2014-05-21 14:00:00,6.64,6.7,6.63,6.7,2400.0,6.64,6.7,6.63,6.7,2400.0
2014-05-21 14:30:00,6.72,6.77,6.67,6.67,4500.0,6.72,6.77,6.67,6.67,4500.0
2014-05-21 15:00:00,6.7,6.75,6.7,6.74,4600.0,6.7,6.75,6.7,6.74,4600.0
2014-05-21 15:30:00,6.73,6.78,6.7,6.73,8000.0,6.73,6.78,6.7,6.73,8000.0
2014-05-22 09:30:00,6.76,6.76,6.76,6.76,100.0,6.76,6.76,6.76,6.76,100.0
2014-05-22 10:00:00,6.75,6.76,6.75,6.76,200.0,6.75,6.76,6.75,6.76,200.0
2014-05-22 10:30:00,6.78,6.81,6.78,6.81,300.0,6.78,6.81,6.78,6.81,300.0
2014-05-22 11:00:00,6.81,6.83,6.67,6.73,5000.0,6.81,6.83,6.67,6.73,5000.0
2014-05-22 11:30:00,6.73,6.75,6.66,6.66,7400.0,6.73,6.75,6.66,6.66,7400.0
2014-05-22 12:00:00,6.68,6.89,6.63,6.89,6500.0,6.68,6.89,6.63,6.89,6500.0
2014-05-22 12:30:00,6.9,6.96,6.9,6.9,10400.0,6.9,6.96,6.9,6.9,10400.0
2014-05-22 13:00:00,6.84,6.9,6.8,6.87,3500.0,6.84,6.9,6.8,6.87,3500.0
2014-05-22 13:30:00,6.83,6.88,6.83,6.88,500.0,6.83,6.88,6.83,6.88,500.0
2014-05-22 14:00:00,6.87,6.87,6.82,6.82,2300.0,6.87,6.87,6.82,6.82,2300.0
2014-05-22 14:30:00,6.79,6.81,6.79,6.81,400.0,6.79,6.81,6.79,6.81,400.0
2014-05-22 15:00:00,6.84,6.88,6.83,6.88,6900.0,6.84,6.88,6.83,6.88,6900.0
2014-05-22 15:30:00,6.88,6.9,6.81,6.85,7800.0,6.88,6.9,6.81,6.85,7800.0
2014-05-23 09:30:00,6.87,6.93,6.87,6.93,200.0,6.87,6.93,6.87,6.93,200.0
2014-05-23 10:00:00,6.86,6.86,6.81,6.81,300.0,6.86,6.86,6.81,6.81,300.0
2014-05-23 10:30:00,6.82,6.82,6.78,6.78,900.0,6.82,6.82,6.78,6.78,900.0
2014-05-23 11:00:00,6.8,6.8,6.79,6.8,400.0,6.8,6.8,6.79,6.8,400.0
2014-05-23 11:30:00,6.8,6.8,6.8,6.8,500.0,6.8,6.8,6.8,6.8,500.0
2014-05-23 12:00:00,6.8,6.8,6.8,6.8,300.0,6.8,6.8,6.8,6.8,300.0
2014-05-23 12:30:00,6.79,6.8,6.79,6.8,8600.0,6.79,6.8,6.79,6.8,8600.0
2014-05-23 13:00:00,6.8,6.8,6.73,6.75,4700.0,6.8,6.8,6.73,6.75,4700.0
2014-05-23 13:30:00,6.78,6.79,6.73,6.74,6600.0,6.78,6.79,6.73,6.74,6600.0
2014-05-23 14:00:00,6.75,6.77,6.73,6.75,8700.0,6.75,6.77,6.73,6.75,8700.0
2014-05-23 14:30:00,6.75,6.75,6.75,6.75,900.0,6.75,6.75,6.75,6.75,900.0
2014-05-23 15:00:00,6.75,6.75,6.74,6.75,6200.0,6.75,6.75,6.74,6.75,6200.0
2014-05-23 15:30:00,6.75,6.78,6.74,6.75,7700.0,6.75,6.78,6.74,6.75,7700.0
2014-05-27 09:30:00,6.74,6.79,6.72,6.72,16600.0,6.74,6.79,6.72,6.72,16600.0
2014-05-27 10:00:00,6.75,6.77,6.68,6.68,7200.0,6.75,6.77,6.68,6.68,7200.0
2014-05-27 10:30:00,6.68,6.68,6.67,6.68,4000.0,6.68,6.68,6.67,6.68,4000.0
2014-05-27 11:00:00,6.68,6.68,6.67,6.68,1000.0,6.68,6.68,6.67,6.68,1000.0
2014-05-27 11:30:00,6.68,6.68,6.66,6.66,2800.0,6.68,6.68,6.66,6.66,2800.0
2014-05-27 12:00:00,6.68,6.68,6.68,6.68,700.0,6.68,6.68,6.68,6.68,700.0
2014-05-27 12:30:00,6.67,6.68,6.62,6.68,1300.0,6.67,6.68,6.62,6.68,1300.0
2014-05-27 13:00:00,6.68,6.72,6.67,6.67,5200.0,6.68,6.72,6.67,6.67,5200.0
2014-05-27 13:30:00,6.65,6.67,6.64,6.64,3200.0,6.65,6.67,6.64,6.64,3200.0
2014-05-27 14:00:00,6.66,6.67,6.64,6.64,1900.0,6.66,6.67,6.64,6.64,1900.0
2014-05-27 14:30:00,6.64,6.66,6.5,6.5,13000.0,6.64,6.66,6.5,6.5,13000.0
2014-05-27 15:00:00,6.53,6.62,6.53,6.56,4000.0,6.53,6.62,6.53,6.56,4000.0
2014-05-27 15:30:00,6.59,6.66,6.56,6.65,9000.0,6.59,6.66,6.56,6.65,9000.0
2014-05-28 09:30:00,6.57,6.72,6.57,6.7,4500.0,6.57,6.72,6.57,6.7,4500.0
2014-05-28 10:00:00,6.65,6.75,6.64,6.75,6600.0,6.65,6.75,6.64,6.75,6600.0
2014-05-28 10:30:00,6.71,6.74,6.68,6.7,12600.0,6.71,6.74,6.68,6.7,12600.0
2014-05-28 11:00:00,6.72,6.83,6.71,6.79,9700.0,6.72,6.83,6.71,6.79,9700.0
2014-05-28 11:30:00,6.82,6.82,6.75,6.75,1500.0,6.82,6.82,6.75,6.75,1500.0
2014-05-28 12:00:00,6.75,6.75,6.66,6.7,7400.0,6.75,6.75,6.66,6.7,7400.0
2014-05-28 12:30:00,6.7,6.78,6.7,6.76,10400.0,6.7,6.78,6.7,6.76,10400.0
2014-05-28 13:00:00,6.8,6.8,6.76,6.78,1200.0,6.8,6.8,6.76,6.78,1200.0
2014-05-28 13:30:00,6.78,6.78,6.73,6.78,2500.0,6.78,6.78,6.73,6.78,2500.0
2014-05-28 14:00:00,6.78,6.78,6.78,6.78,900.0,6.78,6.78,6.78,6.78,900.0
2014-05-28 14:30:00,6.78,6.78,6.78,6.78,700.0,6.78,6.78,6.78,6.78,700.0
2014-05-28 15:00:00,6.78,6.78,6.77,6.78,600.0,6.78,6.78,6.77,6.78,600.0
2014-05-28 15:30:00,6.8,6.81,6.77,6.81,1700.0,6.8,6.81,6.77,6.81,1700.0
2014-05-29 09:30:00,6.72,6.8,6.71,6.77,2100.0,6.72,6.8,6.71,6.77,2100.0
2014-05-29 10:00:00,6.76,6.81,6.7,6.71,8900.0,6.76,6.81,6.7,6.71,8900.0
2014-05-29 10:30:00,6.71,6.79,6.7,6.72,1700.0,6.71,6.79,6.7,6.72,1700.0
2014-05-29 11:00:00,6.76,6.76,6.76,6.76,200.0,6.76,6.76,6.76,6.76,200.0
2014-05-29 11:30:00,6.72,6.79,6.72,6.78,7000.0,6.72,6.79,6.72,6.78,7000.0
2014-05-29 12:00:00,6.72,6.8,6.72,6.8,1300.0,6.72,6.8,6.72,6.8,1300.0
2014-05-29 12:30:00,6.79,6.8,6.79,6.8,400.0,6.79,6.8,6.79,6.8,400.0
2014-05-29 13:00:00,6.8,6.8,6.78,6.78,1700.0,6.8,6.8,6.78,6.78,1700.0
2014-05-29 13:30:00,6.8,6.84,6.73,6.78,3500.0,6.8,6.84,6.73,6.78,3500.0
2014-05-29 14:00:00,6.79,6.8,6.75,6.77,1900.0,6.79,6.8,6.75,6.77,1900.0
2014-05-29 14:30:00,6.8,6.9,6.8,6.9,4500.0,6.8,6.9,6.8,6.9,4500.0
2014-05-29 15:00:00,6.94,6.96,6.89,6.96,6200.0,6.94,6.96,6.89,6.96,6200.0
2014-05-29 15:30:00,6.99,7.04,6.96,7.04,10600.0,6.99,7.04,6.96,7.04,10600.0
2014-05-30 09:30:00,6.94,7.03,6.94,7.02,2300.0,6.94,7.03,6.94,7.02,2300.0
2014-05-30 10:00:00,6.97,7.02,6.95,6.95,6100.0,6.97,7.02,6.95,6.95,6100.0
2014-05-30 10:30:00,6.97,7.25,6.96,7.14,25100.0,6.97,7.25,6.96,7.14,25100.0
2014-05-30 11:00:00,7.13,7.35,7.01,7.23,23000.0,7.13,7.35,7.01,7.23,23000.0
2014-05-30 11:30:00,7.22,7.34,7.17,7.34,4800.0,7.22,7.34,7.17,7.34,4800.0
2014-05-30 12:00:00,7.35,7.45,7.35,7.44,6800.0,7.35,7.45,7.35,7.44,6800.0
2014-05-30 12:30:00,7.41,7.5,7.4,7.48,19000.0,7.41,7.5,7.4,7.48,19000.0
2014-05-30 13:00:00,7.42,7.46,7.35,7.43,4700.0,7.42,7.46,7.35,7.43,4700.0
2014-05-30 13:30:00,7.43,7.6,7.43,7.59,18000.0,7.43,7.6,7.43,7.59,18000.0
2014-05-30 14:00:00,7.6,7.6,7.45,7.48,19500.0,7.6,7.6,7.45,7.48,19500.0
2014-05-30 14:30:00,7.45,7.46,7.39,7.41,12800.0,7.45,7.46,7.39,7.41,12800.0
2014-05-30 15:00:00,7.41,7.45,7.38,7.45,4800.0,7.41,7.45,7.38,7.45,4800.0
2014-05-30 15:30:00,7.45,7.52,7.44,7.47,19200.0,7.45,7.52,7.44,7.47,19200.0
2014-06-02 09:30:00,7.39,7.5,7.39,7.48,2000.0,7.39,7.5,7.39,7.48,2000.0
2014-06-02 10:00:00,7.45,7.48,7.4,7.43,7400.0,7.45,7.48,7.4,7.43,7400.0
2014-06-02 10:30:00,7.43,7.48,7.38,7.44,9400.0,7.43,7.48,7.38,7.44,9400.0
2014-06-02 11:00:00,7.41,7.5,7.4,7.44,7900.0,7.41,7.5,7.4,7.44,7900.0
2014-06-02 11:30:00,7.47,7.51,7.43,7.51,6300.0,7.47,7.51,7.43,7.51,6300.0
2014-06-02 12:00:00,7.55,7.7,7.51,7.51,12400.0,7.55,7.7,7.51,7.51,12400.0
2014-06-02 12:30:00,7.52,7.65,7.51,7.51,6200.0,7.52,7.65,7.51,7.51,6200.0
2014-06-02 13:00:00,7.5,7.5,7.5,7.5,700.0,7.5,7.5,7.5,7.5,700.0
2014-06-02 13:30:00,7.47,7.53,7.47,7.52,1700.0,7.47,7.53,7.47,7.52,1700.0
2014-06-02 14:00:00,7.55,7.55,7.49,7.49,6800.0,7.55,7.55,7.49,7.49,6800.0
2014-06-02 14:30:00,7.49,7.5,7.49,7.49,2000.0,7.49,7.5,7.49,7.49,2000.0
2014-06-02 15:00:00,7.51,7.54,7.32,7.32,14200.0,7.51,7.54,7.32,7.32,14200.0
2014-06-02 15:30:00,7.33,7.42,7.3,7.39,7400.0,7.33,7.42,7.3,7.39,7400.0
2014-06-03 09:30:00,7.32,7.39,7.23,7.29,2800.0,7.32,7.39,7.23,7.29,2800.0
2014-06-03 10:00:00,7.26,7.3,7.26,7.28,3500.0,7.26,7.3,7.26,7.28,3500.0
2014-06-03 10:30:00,7.28,7.29,7.16,7.17,5800.0,7.28,7.29,7.16,7.17,5800.0
2014-06-03 11:00:00,7.17,7.19,7.16,7.19,900.0,7.17,7.19,7.16,7.19,900.0
2014-06-03 11:30:00,7.2,7.2,7.18,7.2,1500.0,7.2,7.2,7.18,7.2,1500.0
2014-06-03 12:00:00,7.2,7.2,7.15,7.16,2500.0,7.2,7.2,7.15,7.16,2500.0
2014-06-03 12:30:00,7.18,7.18,7.11,7.13,1600.0,7.18,7.18,7.11,7.13,1600.0
2014-06-03 13:00:00,7.13,7.13,7.09,7.12,2400.0,7.13,7.13,7.09,7.12,2400.0
2014-06-03 13:30:00,7.11,7.16,7.11,7.16,1900.0,7.11,7.16,7.11,7.16,1900.0
2014-06-03 14:00:00,7.16,7.2,7.16,7.2,1300.0,7.16,7.2,7.16,7.2,1300.0
2014-06-03 14:30:00,7.21,7.23,7.17,7.2,2900.0,7.21,7.23,7.17,7.2,2900.0
2014-06-03 15:00:00,7.21,7.21,7.18,7.19,2700.0,7.21,7.21,7.18,7.19,2700.0
2014-06-03 15:30:00,7.19,7.21,7.12,7.12,11100.0,7.19,7.21,7.12,7.12,11100.0
2014-06-04 09:30:00,7.15,7.15,7.1,7.1,800.0,7.15,7.15,7.1,7.1,800.0
2014-06-04 10:00:00,7.12,7.26,7.12,7.19,5900.0,7.12,7.26,7.12,7.19,5900.0
2014-06-04 10:30:00,7.2,7.2,7.19,7.19,200.0,7.2,7.2,7.19,7.19,200.0
2014-06-04 11:00:00,7.2,7.2,7.2,7.2,200.0,7.2,7.2,7.2,7.2,200.0
2014-06-04 11:30:00,7.19,7.23,7.19,7.22,2800.0,7.19,7.23,7.19,7.22,2800.0
2014-06-04 12:00:00,7.22,7.24,7.09,7.14,10100.0,7.22,7.24,7.09,7.14,10100.0
2014-06-04 12:30:00,7.11,7.13,7.11,7.13,900.0,7.11,7.13,7.11,7.13,900.0
2014-06-04 13:00:00,7.11,7.12,7.04,7.04,2000.0,7.11,7.12,7.04,7.04,2000.0
2014-06-04 13:30:00,7.06,7.09,7.04,7.09,800.0,7.06,7.09,7.04,7.09,800.0
2014-06-04 14:00:00,7.1,7.1,7.07,7.07,5000.0,7.1,7.1,7.07,7.07,5000.0
2014-06-04 14:30:00,7.07,7.08,7.04,7.08,2000.0,7.07,7.08,7.04,7.08,2000.0
2014-06-04 15:00:00,7.08,7.1,7.03,7.03,18900.0,7.08,7.1,7.03,7.03,18900.0
2014-06-04 15:30:00,7.04,7.12,7.02,7.1,12200.0,7.04,7.12,7.02,7.1,12200.0
2014-06-05 09:30:00,7.09,7.25,7.05,7.22,19100.0,7.09,7.25,7.05,7.22,19100.0
2014-06-05 10:00:00,7.21,7.21,7.09,7.13,13500.0,7.21,7.21,7.09,7.13,13500.0
2014-06-05 10:30:00,7.13,7.26,7.13,7.19,8300.0,7.13,7.26,7.13,7.19,8300.0
2014-06-05 11:00:00,7.25,7.34,7.24,7.27,5700.0,7.25,7.34,7.24,7.27,5700.0
2014-06-05 11:30:00,7.28,7.35,7.26,7.34,4200.0,7.28,7.35,7.26,7.34,4200.0
2014-06-05 12:00:00,7.35,7.44,7.35,7.42,8600.0,7.35,7.44,7.35,7.42,8600.0
2014-06-05 12:30:00,7.39,7.48,7.39,7.48,3400.0,7.39,7.48,7.39,7.48,3400.0
2014-06-05 13:00:00,7.44,7.44,7.32,7.35,3600.0,7.44,7.44,7.32,7.35,3600.0
2014-06-05 13:30:00,7.36,7.38,7.34,7.34,1600.0,7.36,7.38,7.34,7.34,1600.0
2014-06-05 14:00:00,7.37,7.37,7.32,7.32,2300.0,7.37,7.37,7.32,7.32,2300.0
2014-06-05 14:30:00,7.32,7.33,7.24,7.25,3500.0,7.32,7.33,7.24,7.25,3500.0
2014-06-05 15:00:00,7.25,7.29,7.15,7.15,8800.0,7.25,7.29,7.15,7.15,8800.0
2014-06-05 15:30:00,7.18,7.18,7.06,7.14,12700.0,7.18,7.18,7.06,7.14,12700.0
2014-06-06 09:30:00,7.12,7.17,7.08,7.14,6900.0,7.12,7.17,7.08,7.14,6900.0
2014-06-06 10:00:00,7.14,7.3,7.12,7.25,23300.0,7.14,7.3,7.12,7.25,23300.0
2014-06-06 10:30:00,7.26,7.5,7.24,7.45,21400.0,7.26,7.5,7.24,7.45,21400.0
2014-06-06 11:00:00,7.43,7.48,7.42,7.42,2200.0,7.43,7.48,7.42,7.42,2200.0
2014-06-06 11:30:00,7.37,7.41,7.36,7.41,1100.0,7.37,7.41,7.36,7.41,1100.0
2014-06-06 12:00:00,7.41,7.42,7.41,7.42,1100.0,7.41,7.42,7.41,7.42,1100.0
2014-06-06 12:30:00,7.42,7.42,7.39,7.4,3000.0,7.42,7.42,7.39,7.4,3000.0
2014-06-06 13:00:00,7.41,7.42,7.35,7.35,8200.0,7.41,7.42,7.35,7.35,8200.0
2014-06-06 13:30:00,7.33,7.35,7.32,7.34,700.0,7.33,7.35,7.32,7.34,700.0
2014-06-06 14:00:00,7.32,7.42,7.32,7.4,3600.0,7.32,7.42,7.32,7.4,3600.0
2014-06-06 14:30:00,7.4,7.41,7.35,7.37,4400.0,7.4,7.41,7.35,7.37,4400.0
2014-06-06 15:00:00,7.35,7.4,7.34,7.37,3400.0,7.35,7.4,7.34,7.37,3400.0
2014-06-06 15:30:00,7.36,7.41,7.34,7.36,11800.0,7.36,7.41,7.34,7.36,11800.0
2014-06-09 09:30:00,7.36,7.52,7.36,7.48,6800.0,7.36,7.52,7.36,7.48,6800.0
2014-06-09 10:00:00,7.58,7.67,7.58,7.66,19900.0,7.58,7.67,7.58,7.66,19900.0
2014-06-09 10:30:00,7.66,7.86,7.66,7.67,21500.0,7.66,7.86,7.66,7.67,21500.0
2014-06-09 11:00:00,7.67,7.8,7.67,7.71,4400.0,7.67,7.8,7.67,7.71,4400.0
2014-06-09 11:30:00,7.77,7.78,7.65,7.73,17100.0,7.77,7.78,7.65,7.73,17100.0
2014-06-09 12:00:00,7.72,7.78,7.6,7.68,15000.0,7.72,7.78,7.6,7.68,15000.0
2014-06-09 12:30:00,7.66,7.78,7.64,7.7,8800.0,7.66,7.78,7.64,7.7,8800.0
2014-06-09 13:00:00,7.7,7.7,7.63,7.64,3200.0,7.7,7.7,7.63,7.64,3200.0
2014-06-09 13:30:00,7.69,7.7,7.67,7.68,5500.0,7.69,7.7,7.67,7.68,5500.0
2014-06-09 14:00:00,7.69,7.73,7.67,7.73,20100.0,7.69,7.73,7.67,7.73,20100.0
2014-06-09 14:30:00,7.74,7.8,7.65,7.8,27000.0,7.74,7.8,7.65,7.8,27000.0
2014-06-09 15:00:00,7.8,8.07,7.8,8.05,12700.0,7.8,8.07,7.8,8.05,12700.0
2014-06-09 15:30:00,8.08,8.2,8.01,8.03,20200.0,8.08,8.2,8.01,8.03,20200.0
2014-06-10 09:30:00,8.09,8.1,7.93,7.95,12600.0,8.09,8.1,7.93,7.95,12600.0
2014-06-10 10:00:00,7.94,8.1,7.87,8.01,94900.0,7.94,8.1,7.87,8.01,94900.0
2014-06-10 10:30:00,8.01,8.03,7.88,8.0,11200.0,8.01,8.03,7.88,8.0,11200.0
2014-06-10 11:00:00,8.0,8.02,7.97,8.0,6600.0,8.0,8.02,7.97,8.0,6600.0
2014-06-10 11:30:00,8.01,8.05,7.98,8.02,8800.0,8.01,8.05,7.98,8.02,8800.0
2014-06-10 12:00:00,8.03,8.03,8.02,8.03,3000.0,8.03,8.03,8.02,8.03,3000.0
2014-06-10 12:30:00,8.03,8.03,8.03,8.03,2000.0,8.03,8.03,8.03,8.03,2000.0
2014-06-10 13:00:00,8.03,8.03,8.02,8.03,1600.0,8.03,8.03,8.02,8.03,1600.0
2014-06-10 13:30:00,8.03,8.03,7.91,8.0,10600.0,8.03,8.03,7.91,8.0,10600.0
2014-06-10 14:00:00,8.0,8.0,7.99,7.99,1900.0,8.0,8.0,7.99,7.99,1900.0
2014-06-10 14:30:00,8.0,8.0,7.99,8.0,2500.0,8.0,8.0,7.99,8.0,2500.0
2014-06-10 15:00:00,8.0,8.0,7.94,7.99,6200.0,8.0,8.0,7.94,7.99,6200.0
2014-06-10 15:30:00,8.0,8.0,7.95,8.0,10500.0,8.0,8.0,7.95,8.0,10500.0
2014-06-11 09:30:00,7.86,7.89,7.84,7.86,4300.0,7.86,7.89,7.84,7.86,4300.0
2014-06-11 10:00:00,7.86,7.99,7.84,7.99,4400.0,7.86,7.99,7.84,7.99,4400.0
2014-06-11 10:30:00,7.97,8.03,7.87,7.87,11900.0,7.97,8.03,7.87,7.87,11900.0
2014-06-11 11:00:00,7.88,7.94,7.84,7.87,5500.0,7.88,7.94,7.84,7.87,5500.0
2014-06-11 11:30:00,7.85,7.93,7.85,7.88,2500.0,7.85,7.93,7.85,7.88,2500.0
2014-06-11 12:00:00,7.87,7.88,7.8,7.81,12400.0,7.87,7.88,7.8,7.81,12400.0
2014-06-11 12:30:00,7.81,7.94,7.81,7.94,7800.0,7.81,7.94,7.81,7.94,7800.0
2014-06-11 13:00:00,7.91,7.99,7.8,7.96,19400.0,7.91,7.99,7.8,7.96,19400.0
2014-06-11 13:30:00,7.9,8.0,7.9,7.98,10600.0,7.9,8.0,7.9,7.98,10600.0
2014-06-11 14:00:00,7.98,8.0,7.96,7.99,7100.0,7.98,8.0,7.96,7.99,7100.0
2014-06-11 14:30:00,7.96,8.0,7.95,7.96,11400.0,7.96,8.0,7.95,7.96,11400.0
2014-06-11 15:00:00,7.96,7.99,7.96,7.99,6100.0,7.96,7.99,7.96,7.99,6100.0
2014-06-11 15:30:00,7.98,8.06,7.98,8.02,24300.0,7.98,8.06,7.98,8.02,24300.0
2014-06-12 09:30:00,7.89,8.01,7.89,7.94,3100.0,7.89,8.01,7.89,7.94,3100.0
2014-06-12 10:00:00,7.95,8.03,7.92,8.01,4100.0,7.95,8.03,7.92,8.01,4100.0
2014-06-12 10:30:00,8.01,8.01,7.95,7.97,3600.0,8.01,8.01,7.95,7.97,3600.0
2014-06-12 11:00:00,7.97,7.99,7.86,7.91,22500.0,7.97,7.99,7.86,7.91,22500.0
2014-06-12 11:30:00,7.91,7.91,7.88,7.89,1700.0,7.91,7.91,7.88,7.89,1700.0
2014-06-12 12:00:00,7.89,7.93,7.88,7.89,2500.0,7.89,7.93,7.88,7.89,2500.0
2014-06-12 12:30:00,7.89,7.93,7.87,7.88,1200.0,7.89,7.93,7.87,7.88,1200.0
2014-06-12 13:00:00,7.87,7.91,7.86,7.86,3700.0,7.87,7.91,7.86,7.86,3700.0
2014-06-12 13:30:00,7.86,7.93,7.85,7.91,15700.0,7.86,7.93,7.85,7.91,15700.0
2014-06-12 14:00:00,7.91,8.06,7.88,8.06,7200.0,7.91,8.06,7.88,8.06,7200.0
2014-06-12 14:30:00,8.05,8.14,7.94,7.94,28400.0,8.05,8.14,7.94,7.94,28400.0
2014-06-12 15:00:00,7.98,8.03,7.97,8.0,10000.0,7.98,8.03,7.97,8.0,10000.0
2014-06-12 15:30:00,8.0,8.01,7.86,7.92,35600.0,8.0,8.01,7.86,7.92,35600.0
2014-06-13 09:30:00,7.81,7.99,7.8,7.8,17200.0,7.81,7.99,7.8,7.8,17200.0
2014-06-13 10:00:00,7.81,7.84,7.8,7.81,4100.0,7.81,7.84,7.8,7.81,4100.0
2014-06-13 10:30:00,7.82,7.82,7.8,7.8,1100.0,7.82,7.82,7.8,7.8,1100.0
2014-06-13 11:00:00,7.8,7.8,7.53,7.61,10800.0,7.8,7.8,7.53,7.61,10800.0
2014-06-13 11:30:00,7.62,7.72,7.62,7.72,2400.0,7.62,7.72,7.62,7.72,2400.0
2014-06-13 12:00:00,7.69,7.79,7.65,7.78,6300.0,7.69,7.79,7.65,7.78,6300.0
2014-06-13 12:30:00,7.76,7.77,7.72,7.76,2000.0,7.76,7.77,7.72,7.76,2000.0
2014-06-13 13:00:00,7.75,7.79,7.75,7.76,1900.0,7.75,7.79,7.75,7.76,1900.0
2014-06-13 13:30:00,7.76,7.78,7.68,7.69,3800.0,7.76,7.78,7.68,7.69,3800.0
2014-06-13 14:00:00,7.72,7.74,7.68,7.7,2300.0,7.72,7.74,7.68,7.7,2300.0
2014-06-13 14:30:00,7.68,7.73,7.6,7.68,6700.0,7.68,7.73,7.6,7.68,6700.0
2014-06-13 15:00:00,7.71,7.86,7.71,7.85,7800.0,7.71,7.86,7.71,7.85,7800.0
2014-06-13 15:30:00,7.85,7.99,7.84,7.89,12200.0,7.85,7.99,7.84,7.89,12200.0
2014-06-16 09:30:00,7.91,8.1,7.9,8.08,7300.0,7.91,8.1,7.9,8.08,7300.0
2014-06-16 10:00:00,8.1,8.1,7.94,7.94,6100.0,8.1,8.1,7.94,7.94,6100.0
2014-06-16 10:30:00,7.93,7.98,7.89,7.9,7400.0,7.93,7.98,7.89,7.9,7400.0
2014-06-16 11:00:00,7.9,8.08,7.9,8.05,9800.0,7.9,8.08,7.9,8.05,9800.0
2014-06-16 11:30:00,8.06,8.07,8.0,8.0,1800.0,8.06,8.07,8.0,8.0,1800.0
2014-06-16 12:00:00,8.01,8.01,7.95,7.95,3000.0,8.01,8.01,7.95,7.95,3000.0
2014-06-16 12:30:00,7.94,8.01,7.94,7.97,7400.0,7.94,8.01,7.94,7.97,7400.0
2014-06-16 13:00:00,7.99,8.02,7.96,7.96,2400.0,7.99,8.02,7.96,7.96,2400.0
2014-06-16 13:30:00,8.0,8.0,7.95,7.95,1000.0,8.0,8.0,7.95,7.95,1000.0
2014-06-16 14:00:00,7.98,8.05,7.97,8.04,4600.0,7.98,8.05,7.97,8.04,4600.0
2014-06-16 14:30:00,8.04,8.04,7.96,7.98,10500.0,8.04,8.04,7.96,7.98,10500.0
2014-06-16 15:00:00,7.98,7.98,7.95,7.96,4600.0,7.98,7.98,7.95,7.96,4600.0
2014-06-16 15:30:00,7.97,7.97,7.8,7.91,22600.0,7.97,7.97,7.8,7.91,22600.0
2014-06-17 09:30:00,7.86,7.9,7.78,7.87,9200.0,7.86,7.9,7.78,7.87,9200.0
2014-06-17 10:00:00,7.86,7.87,7.7,7.7,12700.0,7.86,7.87,7.7,7.7,12700.0
2014-06-17 10:30:00,7.7,7.77,7.65,7.7,11300.0,7.7,7.77,7.65,7.7,11300.0
2014-06-17 11:00:00,7.7,7.7,7.53,7.58,11100.0,7.7,7.7,7.53,7.58,11100.0
2014-06-17 11:30:00,7.59,7.66,7.57,7.63,6200.0,7.59,7.66,7.57,7.63,6200.0
2014-06-17 12:00:00,7.64,7.64,7.58,7.6,7300.0,7.64,7.64,7.58,7.6,7300.0
2014-06-17 12:30:00,7.58,7.64,7.58,7.61,5800.0,7.58,7.64,7.58,7.61,5800.0
2014-06-17 13:00:00,7.64,7.64,7.62,7.62,4400.0,7.64,7.64,7.62,7.62,4400.0
2014-06-17 13:30:00,7.61,7.64,7.61,7.63,3700.0,7.61,7.64,7.61,7.63,3700.0
2014-06-17 14:00:00,7.62,7.82,7.61,7.81,14200.0,7.62,7.82,7.61,7.81,14200.0
2014-06-17 14:30:00,7.82,7.88,7.79,7.86,5800.0,7.82,7.88,7.79,7.86,5800.0
2014-06-17 15:00:00,7.89,7.9,7.88,7.89,6100.0,7.89,7.9,7.88,7.89,6100.0
2014-06-17 15:30:00,7.88,7.93,7.88,7.92,14600.0,7.88,7.93,7.88,7.92,14600.0
2014-06-18 09:30:00,7.95,7.99,7.81,7.81,41000.0,7.95,7.99,7.81,7.81,41000.0
2014-06-18 10:00:00,7.79,7.88,7.79,7.84,23500.0,7.79,7.88,7.79,7.84,23500.0
2014-06-18 10:30:00,7.83,7.9,7.8,7.9,11000.0,7.83,7.9,7.8,7.9,11000.0
2014-06-18 11:00:00,7.9,7.9,7.8,7.84,11100.0,7.9,7.9,7.8,7.84,11100.0
2014-06-18 11:30:00,7.86,7.88,7.81,7.82,18900.0,7.86,7.88,7.81,7.82,18900.0
2014-06-18 12:00:00,7.83,7.83,7.8,7.83,3000.0,7.83,7.83,7.8,7.83,3000.0
2014-06-18 12:30:00,7.82,7.83,7.81,7.82,5700.0,7.82,7.83,7.81,7.82,5700.0
2014-06-18 13:00:00,7.83,7.83,7.75,7.76,4200.0,7.83,7.83,7.75,7.76,4200.0
2014-06-18 13:30:00,7.8,7.83,7.69,7.83,6400.0,7.8,7.83,7.69,7.83,6400.0
2014-06-18 14:00:00,7.82,7.87,7.82,7.84,3500.0,7.82,7.87,7.82,7.84,3500.0
2014-06-18 14:30:00,7.84,7.85,7.84,7.84,1700.0,7.84,7.85,7.84,7.84,1700.0
2014-06-18 15:00:00,7.85,7.85,7.74,7.82,27300.0,7.85,7.85,7.74,7.82,27300.0
2014-06-18 15:30:00,7.82,7.88,7.82,7.88,27300.0,7.82,7.88,7.82,7.88,27300.0
2014-06-19 09:30:00,7.91,7.93,7.76,7.9,17100.0,7.91,7.93,7.76,7.9,17100.0
2014-06-19 10:00:00,7.91,7.91,7.83,7.88,16700.0,7.91,7.91,7.83,7.88,16700.0
2014-06-19 10:30:00,7.88,7.89,7.79,7.82,14500.0,7.88,7.89,7.79,7.82,14500.0
2014-06-19 11:00:00,7.84,7.88,7.83,7.87,8500.0,7.84,7.88,7.83,7.87,8500.0
2014-06-19 11:30:00,7.88,7.88,7.86,7.88,14300.0,7.88,7.88,7.86,7.88,14300.0
2014-06-19 12:00:00,7.88,7.88,7.79,7.79,2600.0,7.88,7.88,7.79,7.79,2600.0
2014-06-19 12:30:00,7.8,7.89,7.8,7.86,4500.0,7.8,7.89,7.8,7.86,4500.0
2014-06-19 13:00:00,7.85,7.88,7.82,7.82,1200.0,7.85,7.88,7.82,7.82,1200.0
2014-06-19 13:30:00,7.83,7.85,7.77,7.82,3700.0,7.83,7.85,7.77,7.82,3700.0
2014-06-19 14:00:00,7.83,7.83,7.77,7.78,2500.0,7.83,7.83,7.77,7.78,2500.0
2014-06-19 14:30:00,7.78,7.78,7.77,7.78,1400.0,7.78,7.78,7.77,7.78,1400.0
2014-06-19 15:00:00,7.78,7.8,7.7,7.77,7200.0,7.78,7.8,7.7,7.77,7200.0
2014-06-19 15:30:00,7.72,7.85,7.72,7.82,21800.0,7.72,7.85,7.72,7.82,21800.0
2014-06-20 09:30:00,7.86,7.98,7.71,7.94,13200.0,7.86,7.98,7.71,7.94,13200.0
2014-06-20 10:00:00,7.93,7.94,7.75,7.82,15000.0,7.93,7.94,7.75,7.82,15000.0
2014-06-20 10:30:00,7.8,7.81,7.78,7.78,11200.0,7.8,7.81,7.78,7.78,11200.0
2014-06-20 11:00:00,7.79,7.81,7.79,7.81,5000.0,7.79,7.81,7.79,7.81,5000.0
2014-06-20 11:30:00,7.81,7.81,7.75,7.8,8700.0,7.81,7.81,7.75,7.8,8700.0
2014-06-20 12:00:00,7.8,7.81,7.79,7.79,3600.0,7.8,7.81,7.79,7.79,3600.0
2014-06-20 12:30:00,7.8,7.81,7.79,7.8,3600.0,7.8,7.81,7.79,7.8,3600.0
2014-06-20 13:00:00,7.8,7.8,7.79,7.79,3700.0,7.8,7.8,7.79,7.79,3700.0
2014-06-20 13:30:00,7.78,7.79,7.78,7.79,2700.0,7.78,7.79,7.78,7.79,2700.0
2014-06-20 14:00:00,7.78,7.8,7.76,7.76,4800.0,7.78,7.8,7.76,7.76,4800.0
2014-06-20 14:30:00,7.77,7.8,7.77,7.79,6700.0,7.77,7.8,7.77,7.79,6700.0
2014-06-20 15:00:00,7.8,7.81,7.75,7.77,15800.0,7.8,7.81,7.75,7.77,15800.0
2014-06-20 15:30:00,7.75,7.77,7.22,7.43,163200.0,7.75,7.77,7.22,7.43,163200.0
2014-06-23 09:30:00,7.34,7.45,7.23,7.25,17100.0,7.34,7.45,7.23,7.25,17100.0
2014-06-23 10:00:00,7.28,7.33,7.17,7.2,6900.0,7.28,7.33,7.17,7.2,6900.0
2014-06-23 10:30:00,7.16,7.23,7.03,7.21,14400.0,7.16,7.23,7.03,7.21,14400.0
2014-06-23 11:00:00,7.21,7.21,7.09,7.13,37500.0,7.21,7.21,7.09,7.13,37500.0
2014-06-23 11:30:00,7.13,7.17,7.12,7.16,8200.0,7.13,7.17,7.12,7.16,8200.0
2014-06-23 12:00:00,7.17,7.18,7.15,7.16,3700.0,7.17,7.18,7.15,7.16,3700.0
2014-06-23 12:30:00,7.18,7.18,7.1,7.13,2100.0,7.18,7.18,7.1,7.13,2100.0
2014-06-23 13:00:00,7.12,7.14,7.06,7.1,6000.0,7.12,7.14,7.06,7.1,6000.0
2014-06-23 13:30:00,7.06,7.14,7.06,7.14,5900.0,7.06,7.14,7.06,7.14,5900.0
2014-06-23 14:00:00,7.12,7.14,7.04,7.08,17100.0,7.12,7.14,7.04,7.08,17100.0
2014-06-23 14:30:00,7.08,7.09,7.04,7.05,6100.0,7.08,7.09,7.04,7.05,6100.0
2014-06-23 15:00:00,7.04,7.06,6.84,6.86,37600.0,7.04,7.06,6.84,6.86,37600.0
2014-06-23 15:30:00,6.86,6.93,6.86,6.93,31800.0,6.86,6.93,6.86,6.93,31800.0
2014-06-24 09:30:00,6.87,7.02,6.87,7.02,11600.0,6.87,7.02,6.87,7.02,11600.0
2014-06-24 10:00:00,7.04,7.09,7.0,7.08,7700.0,7.04,7.09,7.0,7.08,7700.0
2014-06-24 10:30:00,7.06,7.07,7.02,7.02,5400.0,7.06,7.07,7.02,7.02,5400.0
2014-06-24 11:00:00,7.0,7.07,6.97,7.0,6900.0,7.0,7.07,6.97,7.0,6900.0
2014-06-24 11:30:00,7.01,7.08,7.0,7.04,4400.0,7.01,7.08,7.0,7.04,4400.0
2014-06-24 12:00:00,7.04,7.09,6.99,7.05,10700.0,7.04,7.09,6.99,7.05,10700.0
2014-06-24 12:30:00,7.07,7.08,7.05,7.06,2000.0,7.07,7.08,7.05,7.06,2000.0
2014-06-24 13:00:00,7.05,7.05,6.98,6.98,7800.0,7.05,7.05,6.98,6.98,7800.0
2014-06-24 13:30:00,7.01,7.01,7.0,7.0,700.0,7.01,7.01,7.0,7.0,700.0
2014-06-24 14:00:00,6.99,7.02,6.99,7.02,900.0,6.99,7.02,6.99,7.02,900.0
2014-06-24 14:30:00,7.02,7.03,6.99,7.01,5300.0,7.02,7.03,6.99,7.01,5300.0
2014-06-24 15:00:00,7.04,7.09,7.0,7.01,9800.0,7.04,7.09,7.0,7.01,9800.0
2014-06-24 15:30:00,7.03,7.05,6.83,6.91,18500.0,7.03,7.05,6.83,6.91,18500.0
2014-06-25 09:30:00,6.87,6.96,6.81,6.96,3000.0,6.87,6.96,6.81,6.96,3000.0
2014-06-25 10:00:00,6.96,6.96,6.89,6.9,4500.0,6.96,6.96,6.89,6.9,4500.0
2014-06-25 10:30:00,6.88,6.88,6.78,6.8,2000.0,6.88,6.88,6.78,6.8,2000.0
2014-06-25 11:00:00,6.81,6.87,6.8,6.85,3400.0,6.81,6.87,6.8,6.85,3400.0
2014-06-25 11:30:00,6.8,6.84,6.8,6.8,1600.0,6.8,6.84,6.8,6.8,1600.0
2014-06-25 12:00:00,6.83,6.84,6.81,6.83,2000.0,6.83,6.84,6.81,6.83,2000.0
2014-06-25 12:30:00,6.84,6.89,6.84,6.89,1300.0,6.84,6.89,6.84,6.89,1300.0
2014-06-25 13:00:00,6.91,6.91,6.83,6.84,5000.0,6.91,6.91,6.83,6.84,5000.0
2014-06-25 13:30:00,6.85,6.88,6.84,6.88,3700.0,6.85,6.88,6.84,6.88,3700.0
2014-06-25 14:00:00,6.88,6.9,6.83,6.83,5800.0,6.88,6.9,6.83,6.83,5800.0
2014-06-25 14:30:00,6.81,6.81,6.73,6.74,7100.0,6.81,6.81,6.73,6.74,7100.0
2014-06-25 15:00:00,6.73,6.79,6.72,6.72,7700.0,6.73,6.79,6.72,6.72,7700.0
2014-06-25 15:30:00,6.73,6.74,6.62,6.72,21300.0,6.73,6.74,6.62,6.72,21300.0
2014-06-26 09:30:00,6.54,6.71,6.54,6.67,16900.0,6.54,6.71,6.54,6.67,16900.0
2014-06-26 10:00:00,6.59,6.6,6.41,6.42,11200.0,6.59,6.6,6.41,6.42,11200.0
2014-06-26 10:30:00,6.41,6.44,6.31,6.44,4600.0,6.41,6.44,6.31,6.44,4600.0
2014-06-26 11:00:00,6.45,6.54,6.45,6.54,3300.0,6.45,6.54,6.45,6.54,3300.0
2014-06-26 11:30:00,6.54,6.6,6.53,6.56,3000.0,6.54,6.6,6.53,6.56,3000.0
2014-06-26 12:00:00,6.58,6.81,6.57,6.78,12700.0,6.58,6.81,6.57,6.78,12700.0
2014-06-26 12:30:00,6.78,6.79,6.67,6.67,1500.0,6.78,6.79,6.67,6.67,1500.0
2014-06-26 13:00:00,6.67,6.67,6.64,6.66,2300.0,6.67,6.67,6.64,6.66,2300.0
2014-06-26 13:30:00,6.63,6.63,6.57,6.58,4900.0,6.63,6.63,6.57,6.58,4900.0
2014-06-26 14:00:00,6.57,6.62,6.56,6.59,6300.0,6.57,6.62,6.56,6.59,6300.0
2014-06-26 14:30:00,6.59,6.66,6.59,6.66,3000.0,6.59,6.66,6.59,6.66,3000.0
2014-06-26 15:00:00,6.64,6.67,6.64,6.65,2200.0,6.64,6.67,6.64,6.65,2200.0
2014-06-26 15:30:00,6.65,6.79,6.65,6.75,16800.0,6.65,6.79,6.65,6.75,16800.0
2014-06-27 09:30:00,6.75,6.89,6.75,6.85,11900.0,6.75,6.89,6.75,6.85,11900.0
2014-06-27 10:00:00,6.82,6.94,6.82,6.89,7700.0,6.82,6.94,6.82,6.89,7700.0
2014-06-27 10:30:00,6.92,6.93,6.81,6.84,11900.0,6.92,6.93,6.81,6.84,11900.0
2014-06-27 11:00:00,6.85,6.9,6.81,6.9,5900.0,6.85,6.9,6.81,6.9,5900.0
2014-06-27 11:30:00,6.9,7.02,6.9,7.01,11300.0,6.9,7.02,6.9,7.01,11300.0
2014-06-27 12:00:00,7.01,7.13,7.01,7.11,9600.0,7.01,7.13,7.01,7.11,9600.0
2014-06-27 12:30:00,7.12,7.12,6.96,7.0,7500.0,7.12,7.12,6.96,7.0,7500.0
2014-06-27 13:00:00,7.02,7.13,7.02,7.07,8400.0,7.02,7.13,7.02,7.07,8400.0
2014-06-27 13:30:00,7.05,7.1,7.02,7.05,8400.0,7.05,7.1,7.02,7.05,8400.0
2014-06-27 14:00:00,7.04,7.05,7.01,7.02,9400.0,7.04,7.05,7.01,7.02,9400.0
2014-06-27 14:30:00,7.02,7.08,7.02,7.08,6800.0,7.02,7.08,7.02,7.08,6800.0
2014-06-27 15:00:00,7.08,7.09,7.04,7.05,12400.0,7.08,7.09,7.04,7.05,12400.0
2014-06-27 15:30:00,7.05,7.08,6.58,6.79,117400.0,7.05,7.08,6.58,6.79,117400.0
2014-06-30 09:30:00,6.75,6.77,6.55,6.59,20800.0,6.75,6.77,6.55,6.59,20800.0
2014-06-30 10:00:00,6.57,6.83,6.57,6.83,24000.0,6.57,6.83,6.57,6.83,24000.0
2014-06-30 10:30:00,6.79,6.81,6.76,6.77,5200.0,6.79,6.81,6.76,6.77,5200.0
2014-06-30 11:00:00,6.79,6.93,6.78,6.93,10900.0,6.79,6.93,6.78,6.93,10900.0
2014-06-30 11:30:00,6.91,7.03,6.91,7.01,5600.0,6.91,7.03,6.91,7.01,5600.0
2014-06-30 12:00:00,7.04,7.07,6.95,7.01,5000.0,7.04,7.07,6.95,7.01,5000.0
2014-06-30 12:30:00,7.03,7.08,7.03,7.08,2100.0,7.03,7.08,7.03,7.08,2100.0
2014-06-30 13:00:00,7.09,7.15,7.08,7.14,5200.0,7.09,7.15,7.08,7.14,5200.0
2014-06-30 13:30:00,7.14,7.16,7.09,7.09,4400.0,7.14,7.16,7.09,7.09,4400.0
2014-06-30 14:00:00,7.05,7.07,7.02,7.06,2000.0,7.05,7.07,7.02,7.06,2000.0
2014-06-30 14:30:00,7.07,7.14,7.07,7.13,1800.0,7.07,7.14,7.07,7.13,1800.0
2014-06-30 15:00:00,7.13,7.21,7.06,7.19,9300.0,7.13,7.21,7.06,7.19,9300.0
2014-06-30 15:30:00,7.2,7.23,7.15,7.17,21200.0,7.2,7.23,7.15,7.17,21200.0
2014-07-01 09:30:00,7.2,7.2,7.05,7.16,5300.0,7.2,7.2,7.05,7.16,5300.0
2014-07-01 10:00:00,7.14,7.14,6.9,6.93,18500.0,7.14,7.14,6.9,6.93,18500.0
2014-07-01 10:30:00,6.92,7.0,6.84,6.99,16700.0,6.92,7.0,6.84,6.99,16700.0
2014-07-01 11:00:00,6.95,6.96,6.9,6.93,5500.0,6.95,6.96,6.9,6.93,5500.0
2014-07-01 11:30:00,6.9,6.92,6.84,6.92,10000.0,6.9,6.92,6.84,6.92,10000.0
2014-07-01 12:00:00,6.94,6.94,6.89,6.89,3700.0,6.94,6.94,6.89,6.89,3700.0
2014-07-01 12:30:00,6.91,6.91,6.82,6.83,12800.0,6.91,6.91,6.82,6.83,12800.0
2014-07-01 13:00:00,6.84,6.85,6.8,6.81,8300.0,6.84,6.85,6.8,6.81,8300.0
2014-07-01 13:30:00,6.81,6.82,6.78,6.78,5900.0,6.81,6.82,6.78,6.78,5900.0
2014-07-01 14:00:00,6.79,6.84,6.78,6.78,7400.0,6.79,6.84,6.78,6.78,7400.0
2014-07-01 14:30:00,6.76,6.77,6.74,6.75,11000.0,6.76,6.77,6.74,6.75,11000.0
2014-07-01 15:00:00,6.75,6.79,6.75,6.76,13300.0,6.75,6.79,6.75,6.76,13300.0
2014-07-01 15:30:00,6.75,6.79,6.73,6.76,29300.0,6.75,6.79,6.73,6.76,29300.0
2014-07-02 09:30:00,6.8,6.8,6.73,6.73,4800.0,6.8,6.8,6.73,6.73,4800.0
2014-07-02 10:00:00,6.77,6.77,6.75,6.75,1600.0,6.77,6.77,6.75,6.75,1600.0
2014-07-02 10:30:00,6.76,6.8,6.75,6.8,3700.0,6.76,6.8,6.75,6.8,3700.0
2014-07-02 11:00:00,6.81,6.91,6.81,6.91,5300.0,6.81,6.91,6.81,6.91,5300.0
2014-07-02 11:30:00,6.96,6.96,6.85,6.88,3300.0,6.96,6.96,6.85,6.88,3300.0
2014-07-02 12:00:00,6.89,6.9,6.89,6.9,1000.0,6.89,6.9,6.89,6.9,1000.0
2014-07-02 12:30:00,6.9,6.9,6.9,6.9,300.0,6.9,6.9,6.9,6.9,300.0
2014-07-02 13:00:00,6.9,6.9,6.86,6.86,2900.0,6.9,6.9,6.86,6.86,2900.0
2014-07-02 13:30:00,6.89,6.89,6.84,6.84,1900.0,6.89,6.89,6.84,6.84,1900.0
2014-07-02 14:00:00,6.86,6.87,6.79,6.87,3400.0,6.86,6.87,6.79,6.87,3400.0
2014-07-02 14:30:00,6.85,6.88,6.81,6.81,5700.0,6.85,6.88,6.81,6.81,5700.0
2014-07-02 15:00:00,6.82,6.83,6.73,6.75,3300.0,6.82,6.83,6.73,6.75,3300.0
2014-07-02 15:30:00,6.74,6.78,6.73,6.74,11400.0,6.74,6.78,6.73,6.74,11400.0
2014-07-03 09:30:00,6.75,6.89,6.75,6.76,1700.0,6.75,6.89,6.75,6.76,1700.0
2014-07-03 10:00:00,6.73,6.87,6.73,6.87,600.0,6.73,6.87,6.73,6.87,600.0
2014-07-03 10:30:00,6.89,6.9,6.89,6.89,2900.0,6.89,6.9,6.89,6.89,2900.0
2014-07-03 11:00:00,6.87,6.88,6.81,6.86,2100.0,6.87,6.88,6.81,6.86,2100.0
2014-07-03 11:30:00,6.86,6.87,6.86,6.87,500.0,6.86,6.87,6.86,6.87,500.0
2014-07-03 12:00:00,6.88,6.96,6.87,6.94,1100.0,6.88,6.96,6.87,6.94,1100.0
2014-07-03 12:30:00,6.94,7.0,6.89,6.97,12400.0,6.94,7.0,6.89,6.97,12400.0
2014-07-07 09:30:00,6.99,6.99,6.75,6.76,5400.0,6.99,6.99,6.75,6.76,5400.0
2014-07-07 10:00:00,6.76,6.86,6.76,6.78,4500.0,6.76,6.86,6.76,6.78,4500.0
2014-07-07 10:30:00,6.78,6.82,6.76,6.81,4600.0,6.78,6.82,6.76,6.81,4600.0
2014-07-07 11:00:00,6.82,6.82,6.77,6.8,1000.0,6.82,6.82,6.77,6.8,1000.0
2014-07-07 11:30:00,6.79,6.84,6.79,6.84,900.0,6.79,6.84,6.79,6.84,900.0
2014-07-07 12:00:00,6.87,6.97,6.86,6.97,3300.0,6.87,6.97,6.86,6.97,3300.0
2014-07-07 12:30:00,6.98,6.98,6.9,6.92,6200.0,6.98,6.98,6.9,6.92,6200.0
2014-07-07 13:00:00,6.93,7.0,6.91,6.96,8800.0,6.93,7.0,6.91,6.96,8800.0
2014-07-07 13:30:00,6.96,6.99,6.9,6.97,5000.0,6.96,6.99,6.9,6.97,5000.0
2014-07-07 14:00:00,6.97,7.0,6.96,7.0,4600.0,6.97,7.0,6.96,7.0,4600.0
2014-07-07 14:30:00,6.99,7.08,6.99,7.07,11700.0,6.99,7.08,6.99,7.07,11700.0
2014-07-07 15:00:00,7.05,7.11,7.04,7.1,7100.0,7.05,7.11,7.04,7.1,7100.0
2014-07-07 15:30:00,7.1,7.13,6.98,7.05,25000.0,7.1,7.13,6.98,7.05,25000.0
2014-07-08 09:30:00,7.0,7.15,6.98,7.11,14700.0,7.0,7.15,6.98,7.11,14700.0
2014-07-08 10:00:00,7.11,7.11,6.96,6.96,4200.0,7.11,7.11,6.96,6.96,4200.0
2014-07-08 10:30:00,6.96,7.01,6.9,6.9,13000.0,6.96,7.01,6.9,6.9,13000.0
2014-07-08 11:00:00,6.9,6.97,6.9,6.93,2900.0,6.9,6.97,6.9,6.93,2900.0
2014-07-08 11:30:00,6.91,6.92,6.86,6.86,5700.0,6.91,6.92,6.86,6.86,5700.0
2014-07-08 12:00:00,6.86,6.9,6.78,6.78,12300.0,6.86,6.9,6.78,6.78,12300.0
2014-07-08 12:30:00,6.8,6.82,6.77,6.81,4800.0,6.8,6.82,6.77,6.81,4800.0
2014-07-08 13:00:00,6.83,6.83,6.81,6.82,1900.0,6.83,6.83,6.81,6.82,1900.0
2014-07-08 13:30:00,6.82,6.9,6.82,6.9,3200.0,6.82,6.9,6.82,6.9,3200.0
2014-07-08 14:00:00,6.9,6.9,6.88,6.9,5400.0,6.9,6.9,6.88,6.9,5400.0
2014-07-08 14:30:00,6.9,6.9,6.88,6.89,6000.0,6.9,6.9,6.88,6.89,6000.0
2014-07-08 15:00:00,6.89,6.95,6.88,6.9,5400.0,6.89,6.95,6.88,6.9,5400.0
2014-07-08 15:30:00,6.92,6.98,6.9,6.97,15500.0,6.92,6.98,6.9,6.97,15500.0
2014-07-09 09:30:00,6.94,6.94,6.84,6.91,900.0,6.94,6.94,6.84,6.91,900.0
2014-07-09 10:00:00,6.91,6.92,6.87,6.92,1200.0,6.91,6.92,6.87,6.92,1200.0
2014-07-09 10:30:00,6.93,6.93,6.9,6.9,500.0,6.93,6.93,6.9,6.9,500.0
2014-07-09 11:00:00,6.92,6.93,6.9,6.92,1000.0,6.92,6.93,6.9,6.92,1000.0
2014-07-09 11:30:00,6.93,6.93,6.9,6.93,900.0,6.93,6.93,6.9,6.93,900.0
2014-07-09 12:00:00,6.93,6.96,6.9,6.92,1100.0,6.93,6.96,6.9,6.92,1100.0
2014-07-09 12:30:00,6.94,6.94,6.94,6.94,100.0,6.94,6.94,6.94,6.94,100.0
2014-07-09 13:00:00,6.92,6.96,6.92,6.93,400.0,6.92,6.96,6.92,6.93,400.0
2014-07-09 13:30:00,6.93,6.93,6.93,6.93,0.0,6.93,6.93,6.93,6.93,0.0
2014-07-09 14:00:00,6.93,6.95,6.91,6.93,1700.0,6.93,6.95,6.91,6.93,1700.0
2014-07-09 14:30:00,6.95,6.97,6.9,6.95,7300.0,6.95,6.97,6.9,6.95,7300.0
2014-07-09 15:00:00,6.95,6.96,6.91,6.96,4900.0,6.95,6.96,6.91,6.96,4900.0
2014-07-09 15:30:00,6.96,6.98,6.87,6.89,35100.0,6.96,6.98,6.87,6.89,35100.0
2014-07-10 09:30:00,6.8,6.93,6.8,6.87,4800.0,6.8,6.93,6.8,6.87,4800.0
2014-07-10 10:00:00,6.85,6.93,6.81,6.93,1100.0,6.85,6.93,6.81,6.93,1100.0
2014-07-10 10:30:00,6.89,6.92,6.84,6.92,4900.0,6.89,6.92,6.84,6.92,4900.0
2014-07-10 11:00:00,6.91,7.05,6.89,6.92,9200.0,6.91,7.05,6.89,6.92,9200.0
2014-07-10 11:30:00,6.92,6.94,6.92,6.94,2800.0,6.92,6.94,6.92,6.94,2800.0
2014-07-10 12:00:00,6.94,6.98,6.94,6.97,1400.0,6.94,6.98,6.94,6.97,1400.0
2014-07-10 12:30:00,6.96,6.99,6.95,6.97,700.0,6.96,6.99,6.95,6.97,700.0
2014-07-10 13:00:00,6.97,6.97,6.97,6.97,600.0,6.97,6.97,6.97,6.97,600.0
2014-07-10 13:30:00,6.97,6.99,6.97,6.99,200.0,6.97,6.99,6.97,6.99,200.0
2014-07-10 14:00:00,6.99,6.99,6.93,6.94,1700.0,6.99,6.99,6.93,6.94,1700.0
2014-07-10 14:30:00,6.95,6.95,6.91,6.92,3100.0,6.95,6.95,6.91,6.92,3100.0
2014-07-10 15:00:00,6.9,6.92,6.88,6.91,7500.0,6.9,6.92,6.88,6.91,7500.0
2014-07-10 15:30:00,6.91,6.92,6.88,6.91,4900.0,6.91,6.92,6.88,6.91,4900.0
2014-07-11 09:30:00,6.86,6.95,6.84,6.89,2900.0,6.86,6.95,6.84,6.89,2900.0
2014-07-11 10:00:00,6.89,6.95,6.84,6.91,10300.0,6.89,6.95,6.84,6.91,10300.0
2014-07-11 10:30:00,6.9,6.92,6.84,6.84,2800.0,6.9,6.92,6.84,6.84,2800.0
2014-07-11 11:00:00,6.86,6.87,6.77,6.77,7000.0,6.86,6.87,6.77,6.77,7000.0
2014-07-11 11:30:00,6.77,6.92,6.75,6.91,7400.0,6.77,6.92,6.75,6.91,7400.0
2014-07-11 12:00:00,6.88,6.9,6.85,6.87,3200.0,6.88,6.9,6.85,6.87,3200.0
2014-07-11 12:30:00,6.86,6.87,6.77,6.77,9400.0,6.86,6.87,6.77,6.77,9400.0
2014-07-11 13:00:00,6.77,6.78,6.7,6.77,5700.0,6.77,6.78,6.7,6.77,5700.0
2014-07-11 13:30:00,6.76,6.8,6.74,6.77,3800.0,6.76,6.8,6.74,6.77,3800.0
2014-07-11 14:00:00,6.75,6.8,6.75,6.78,5700.0,6.75,6.8,6.75,6.78,5700.0
2014-07-11 14:30:00,6.78,6.79,6.75,6.79,5900.0,6.78,6.79,6.75,6.79,5900.0
2014-07-11 15:00:00,6.78,6.81,6.75,6.79,13900.0,6.78,6.81,6.75,6.79,13900.0
2014-07-11 15:30:00,6.75,6.8,6.75,6.75,21100.0,6.75,6.8,6.75,6.75,21100.0
2014-07-14 09:30:00,6.78,6.84,6.76,6.84,1400.0,6.78,6.84,6.76,6.84,1400.0
2014-07-14 10:00:00,6.84,6.94,6.83,6.9,8100.0,6.84,6.94,6.83,6.9,8100.0
2014-07-14 10:30:00,6.92,6.97,6.85,6.85,2900.0,6.92,6.97,6.85,6.85,2900.0
2014-07-14 11:00:00,6.86,6.94,6.86,6.91,1800.0,6.86,6.94,6.86,6.91,1800.0
2014-07-14 11:30:00,6.93,6.93,6.89,6.91,400.0,6.93,6.93,6.89,6.91,400.0
2014-07-14 12:00:00,6.93,6.98,6.93,6.98,200.0,6.93,6.98,6.93,6.98,200.0
2014-07-14 12:30:00,6.96,6.96,6.88,6.88,4100.0,6.96,6.96,6.88,6.88,4100.0
2014-07-14 13:00:00,6.86,6.88,6.8,6.84,17000.0,6.86,6.88,6.8,6.84,17000.0
2014-07-14 13:30:00,6.84,6.87,6.83,6.86,3100.0,6.84,6.87,6.83,6.86,3100.0
2014-07-14 14:00:00,6.84,6.96,6.84,6.9,3400.0,6.84,6.96,6.84,6.9,3400.0
2014-07-14 14:30:00,6.89,6.94,6.89,6.91,2800.0,6.89,6.94,6.89,6.91,2800.0
2014-07-14 15:00:00,6.91,6.95,6.89,6.92,5000.0,6.91,6.95,6.89,6.92,5000.0
2014-07-14 15:30:00,6.92,7.01,6.92,7.01,9400.0,6.92,7.01,6.92,7.01,9400.0
2014-07-15 09:30:00,6.97,6.97,6.93,6.93,600.0,6.97,6.97,6.93,6.93,600.0
2014-07-15 10:00:00,6.95,6.95,6.85,6.94,14400.0,6.95,6.95,6.85,6.94,14400.0
2014-07-15 10:30:00,6.91,6.99,6.91,6.98,14800.0,6.91,6.99,6.91,6.98,14800.0
2014-07-15 11:00:00,6.92,6.99,6.89,6.94,12400.0,6.92,6.99,6.89,6.94,12400.0
2014-07-15 11:30:00,6.93,6.94,6.93,6.93,700.0,6.93,6.94,6.93,6.93,700.0
2014-07-15 12:00:00,6.94,6.95,6.91,6.91,1100.0,6.94,6.95,6.91,6.91,1100.0
2014-07-15 12:30:00,6.95,7.01,6.94,6.96,1700.0,6.95,7.01,6.94,6.96,1700.0
2014-07-15 13:00:00,6.95,6.99,6.95,6.98,1200.0,6.95,6.99,6.95,6.98,1200.0
2014-07-15 13:30:00,6.98,7.0,6.94,6.94,1200.0,6.98,7.0,6.94,6.94,1200.0
2014-07-15 14:00:00,6.95,6.97,6.94,6.97,1600.0,6.95,6.97,6.94,6.97,1600.0
2014-07-15 14:30:00,6.95,6.95,6.91,6.94,4000.0,6.95,6.95,6.91,6.94,4000.0
2014-07-15 15:00:00,6.92,6.95,6.92,6.94,2700.0,6.92,6.95,6.92,6.94,2700.0
2014-07-15 15:30:00,6.94,6.96,6.93,6.93,11100.0,6.94,6.96,6.93,6.93,11100.0
2014-07-16 09:30:00,6.96,7.06,6.96,7.01,5500.0,6.96,7.06,6.96,7.01,5500.0
2014-07-16 10:00:00,7.05,7.05,6.99,7.01,700.0,7.05,7.05,6.99,7.01,700.0
2014-07-16 10:30:00,7.01,7.04,6.97,7.03,9300.0,7.01,7.04,6.97,7.03,9300.0
2014-07-16 11:00:00,7.0,7.03,6.98,7.01,4500.0,7.0,7.03,6.98,7.01,4500.0
2014-07-16 11:30:00,6.98,7.05,6.98,7.03,11100.0,6.98,7.05,6.98,7.03,11100.0
2014-07-16 12:00:00,7.03,7.05,7.01,7.05,1500.0,7.03,7.05,7.01,7.05,1500.0
2014-07-16 12:30:00,7.01,7.01,7.0,7.01,300.0,7.01,7.01,7.0,7.01,300.0
2014-07-16 13:00:00,7.01,7.02,7.01,7.02,200.0,7.01,7.02,7.01,7.02,200.0
2014-07-16 13:30:00,7.02,7.04,7.02,7.04,200.0,7.02,7.04,7.02,7.04,200.0
2014-07-16 14:00:00,7.02,7.02,6.97,6.97,700.0,7.02,7.02,6.97,6.97,700.0
2014-07-16 14:30:00,6.99,7.02,6.98,6.98,2700.0,6.99,7.02,6.98,6.98,2700.0
2014-07-16 15:00:00,7.0,7.02,6.97,6.97,2500.0,7.0,7.02,6.97,6.97,2500.0
2014-07-16 15:30:00,6.99,7.01,6.95,7.0,6000.0,6.99,7.01,6.95,7.0,6000.0
2014-07-17 09:30:00,6.97,6.97,6.92,6.92,1100.0,6.97,6.97,6.92,6.92,1100.0
2014-07-17 10:00:00,6.93,6.98,6.88,6.97,6500.0,6.93,6.98,6.88,6.97,6500.0
2014-07-17 10:30:00,6.96,6.97,6.9,6.94,2200.0,6.96,6.97,6.9,6.94,2200.0
2014-07-17 11:00:00,6.94,6.94,6.88,6.88,2500.0,6.94,6.94,6.88,6.88,2500.0
2014-07-17 11:30:00,6.85,6.87,6.77,6.77,7100.0,6.85,6.87,6.77,6.77,7100.0
2014-07-17 12:00:00,6.78,7.01,6.78,6.95,5100.0,6.78,7.01,6.78,6.95,5100.0
2014-07-17 12:30:00,6.95,6.96,6.93,6.96,1900.0,6.95,6.96,6.93,6.96,1900.0
2014-07-17 13:00:00,6.95,7.0,6.95,6.98,2000.0,6.95,7.0,6.95,6.98,2000.0
2014-07-17 13:30:00,6.99,6.99,6.98,6.99,1700.0,6.99,6.99,6.98,6.99,1700.0
2014-07-17 14:00:00,7.02,7.02,6.98,6.98,3900.0,7.02,7.02,6.98,6.98,3900.0
2014-07-17 14:30:00,6.98,7.02,6.98,6.99,2700.0,6.98,7.02,6.98,6.99,2700.0
2014-07-17 15:00:00,6.98,6.99,6.98,6.99,4900.0,6.98,6.99,6.98,6.99,4900.0
2014-07-17 15:30:00,6.99,7.0,6.95,6.98,7500.0,6.99,7.0,6.95,6.98,7500.0
2014-07-18 09:30:00,6.9,7.11,6.9,7.09,7300.0,6.9,7.11,6.9,7.09,7300.0
2014-07-18 10:00:00,7.11,7.2,6.98,7.2,7300.0,7.11,7.2,6.98,7.2,7300.0
2014-07-18 10:30:00,7.16,7.17,7.1,7.15,7600.0,7.16,7.17,7.1,7.15,7600.0
2014-07-18 11:00:00,7.14,7.19,7.13,7.15,4300.0,7.14,7.19,7.13,7.15,4300.0
2014-07-18 11:30:00,7.17,7.25,7.17,7.2,2600.0,7.17,7.25,7.17,7.2,2600.0
2014-07-18 12:00:00,7.21,7.21,7.18,7.19,600.0,7.21,7.21,7.18,7.19,600.0
2014-07-18 12:30:00,7.19,7.21,7.19,7.21,600.0,7.19,7.21,7.19,7.21,600.0
2014-07-18 13:00:00,7.2,7.21,7.2,7.2,1100.0,7.2,7.21,7.2,7.2,1100.0
2014-07-18 13:30:00,7.21,7.21,7.2,7.21,700.0,7.21,7.21,7.2,7.21,700.0
2014-07-18 14:00:00,7.21,7.21,7.2,7.21,1200.0,7.21,7.21,7.2,7.21,1200.0
2014-07-18 14:30:00,7.2,7.25,7.2,7.21,5500.0,7.2,7.25,7.2,7.21,5500.0
2014-07-18 15:00:00,7.19,7.22,7.19,7.22,900.0,7.19,7.22,7.19,7.22,900.0
2014-07-18 15:30:00,7.21,7.25,7.21,7.23,4600.0,7.21,7.25,7.21,7.23,4600.0
2014-07-21 09:30:00,7.25,7.25,7.12,7.19,4600.0,7.25,7.25,7.12,7.19,4600.0
2014-07-21 10:00:00,7.19,7.25,7.12,7.25,4300.0,7.19,7.25,7.12,7.25,4300.0
2014-07-21 10:30:00,7.25,7.28,7.21,7.22,4500.0,7.25,7.28,7.21,7.22,4500.0
2014-07-21 11:00:00,7.23,7.27,7.22,7.24,6800.0,7.23,7.27,7.22,7.24,6800.0
2014-07-21 11:30:00,7.24,7.28,7.21,7.26,22300.0,7.24,7.28,7.21,7.26,22300.0
2014-07-21 12:00:00,7.25,7.26,7.24,7.24,1100.0,7.25,7.26,7.24,7.24,1100.0
2014-07-21 12:30:00,7.21,7.21,7.2,7.2,400.0,7.21,7.21,7.2,7.2,400.0
2014-07-21 13:00:00,7.2,7.29,7.2,7.29,4400.0,7.2,7.29,7.2,7.29,4400.0
2014-07-21 13:30:00,7.29,7.44,7.29,7.4,5100.0,7.29,7.44,7.29,7.4,5100.0
2014-07-21 14:00:00,7.4,7.42,7.33,7.41,3200.0,7.4,7.42,7.33,7.41,3200.0
2014-07-21 14:30:00,7.42,7.48,7.42,7.46,1300.0,7.42,7.48,7.42,7.46,1300.0
2014-07-21 15:00:00,7.5,7.5,7.34,7.38,2400.0,7.5,7.5,7.34,7.38,2400.0
2014-07-21 15:30:00,7.44,7.46,7.35,7.39,6000.0,7.44,7.46,7.35,7.39,6000.0
2014-07-22 09:30:00,7.4,7.4,7.37,7.38,1400.0,7.4,7.4,7.37,7.38,1400.0
2014-07-22 10:00:00,7.39,7.45,7.39,7.45,900.0,7.39,7.45,7.39,7.45,900.0
2014-07-22 10:30:00,7.45,7.46,7.43,7.43,600.0,7.45,7.46,7.43,7.43,600.0
2014-07-22 11:00:00,7.43,7.54,7.39,7.4,12400.0,7.43,7.54,7.39,7.4,12400.0
2014-07-22 11:30:00,7.42,7.57,7.42,7.5,2200.0,7.42,7.57,7.42,7.5,2200.0
2014-07-22 12:00:00,7.52,7.52,7.46,7.51,4900.0,7.52,7.52,7.46,7.51,4900.0
2014-07-22 12:30:00,7.51,7.57,7.51,7.56,5100.0,7.51,7.57,7.51,7.56,5100.0
2014-07-22 13:00:00,7.58,7.6,7.55,7.57,1000.0,7.58,7.6,7.55,7.57,1000.0
2014-07-22 13:30:00,7.57,7.6,7.57,7.6,1200.0,7.57,7.6,7.57,7.6,1200.0
2014-07-22 14:00:00,7.6,7.63,7.57,7.63,4500.0,7.6,7.63,7.57,7.63,4500.0
2014-07-22 14:30:00,7.62,7.66,7.57,7.57,4400.0,7.62,7.66,7.57,7.57,4400.0
2014-07-22 15:00:00,7.59,7.65,7.56,7.57,2500.0,7.59,7.65,7.56,7.57,2500.0
2014-07-22 15:30:00,7.59,7.69,7.59,7.63,9600.0,7.59,7.69,7.59,7.63,9600.0
2014-07-23 09:30:00,7.59,7.59,7.54,7.54,3300.0,7.59,7.59,7.54,7.54,3300.0
2014-07-23 10:00:00,7.59,7.62,7.57,7.59,5800.0,7.59,7.62,7.57,7.59,5800.0
2014-07-23 10:30:00,7.59,7.63,7.58,7.62,2600.0,7.59,7.63,7.58,7.62,2600.0
2014-07-23 11:00:00,7.62,7.62,7.55,7.56,4300.0,7.62,7.62,7.55,7.56,4300.0
2014-07-23 11:30:00,7.55,7.55,7.45,7.49,3600.0,7.55,7.55,7.45,7.49,3600.0
2014-07-23 12:00:00,7.52,7.52,7.45,7.48,3900.0,7.52,7.52,7.45,7.48,3900.0
2014-07-23 12:30:00,7.46,7.47,7.39,7.4,1700.0,7.46,7.47,7.39,7.4,1700.0
2014-07-23 13:00:00,7.4,7.4,7.4,7.4,200.0,7.4,7.4,7.4,7.4,200.0
2014-07-23 13:30:00,7.41,7.46,7.41,7.44,900.0,7.41,7.46,7.41,7.44,900.0
2014-07-23 14:00:00,7.42,7.42,7.42,7.42,200.0,7.42,7.42,7.42,7.42,200.0
2014-07-23 14:30:00,7.41,7.44,7.38,7.4,7300.0,7.41,7.44,7.38,7.4,7300.0
2014-07-23 15:00:00,7.4,7.46,7.35,7.39,3500.0,7.4,7.46,7.35,7.39,3500.0
2014-07-23 15:30:00,7.36,7.42,7.33,7.37,3800.0,7.36,7.42,7.33,7.37,3800.0
2014-07-24 09:30:00,7.41,7.42,7.3,7.39,9300.0,7.41,7.42,7.3,7.39,9300.0
2014-07-24 10:00:00,7.3,7.38,7.3,7.37,7100.0,7.3,7.38,7.3,7.37,7100.0
2014-07-24 10:30:00,7.35,7.35,7.28,7.29,2200.0,7.35,7.35,7.28,7.29,2200.0
2014-07-24 11:00:00,7.29,7.29,7.21,7.24,1900.0,7.29,7.29,7.21,7.24,1900.0
2014-07-24 11:30:00,7.23,7.24,7.23,7.23,500.0,7.23,7.24,7.23,7.23,500.0
2014-07-24 12:00:00,7.28,7.29,7.28,7.29,800.0,7.28,7.29,7.28,7.29,800.0
2014-07-24 12:30:00,7.25,7.25,7.2,7.2,1100.0,7.25,7.25,7.2,7.2,1100.0
2014-07-24 13:00:00,7.2,7.2,7.14,7.16,2000.0,7.2,7.2,7.14,7.16,2000.0
2014-07-24 13:30:00,7.2,7.27,7.11,7.13,24600.0,7.2,7.27,7.11,7.13,24600.0
2014-07-24 14:00:00,7.11,7.15,7.11,7.13,3000.0,7.11,7.15,7.11,7.13,3000.0
2014-07-24 14:30:00,7.13,7.13,7.12,7.12,600.0,7.13,7.13,7.12,7.12,600.0
2014-07-24 15:00:00,7.16,7.16,7.13,7.13,700.0,7.16,7.16,7.13,7.13,700.0
2014-07-24 15:30:00,7.13,7.36,7.13,7.3,24700.0,7.13,7.36,7.13,7.3,24700.0
2014-07-25 09:30:00,7.24,7.37,7.24,7.36,2000.0,7.24,7.37,7.24,7.36,2000.0
2014-07-25 10:00:00,7.36,7.44,7.34,7.38,1000.0,7.36,7.44,7.34,7.38,1000.0
2014-07-25 10:30:00,7.37,7.39,7.33,7.39,8900.0,7.37,7.39,7.33,7.39,8900.0
2014-07-25 11:00:00,7.38,7.56,7.35,7.56,15100.0,7.38,7.56,7.35,7.56,15100.0
2014-07-25 11:30:00,7.57,7.57,7.4,7.46,2400.0,7.57,7.57,7.4,7.46,2400.0
2014-07-25 12:00:00,7.46,7.53,7.43,7.48,1600.0,7.46,7.53,7.43,7.48,1600.0
2014-07-25 12:30:00,7.52,7.52,7.49,7.49,2300.0,7.52,7.52,7.49,7.49,2300.0
2014-07-25 13:00:00,7.51,7.54,7.47,7.47,6500.0,7.51,7.54,7.47,7.47,6500.0
2014-07-25 13:30:00,7.49,7.5,7.49,7.49,1900.0,7.49,7.5,7.49,7.49,1900.0
2014-07-25 14:00:00,7.49,7.49,7.48,7.49,1200.0,7.49,7.49,7.48,7.49,1200.0
2014-07-25 14:30:00,7.47,7.52,7.45,7.46,12500.0,7.47,7.52,7.45,7.46,12500.0
2014-07-25 15:00:00,7.5,7.98,7.48,7.9,67200.0,7.5,7.98,7.48,7.9,67200.0
2014-07-25 15:30:00,7.9,7.93,7.76,7.86,43700.0,7.9,7.93,7.76,7.86,43700.0
2014-07-28 09:30:00,7.84,7.93,7.81,7.85,19900.0,7.84,7.93,7.81,7.85,19900.0
2014-07-28 10:00:00,7.89,7.89,7.75,7.75,21600.0,7.89,7.89,7.75,7.75,21600.0
2014-07-28 10:30:00,7.75,7.76,7.59,7.7,24800.0,7.75,7.76,7.59,7.7,24800.0
2014-07-28 11:00:00,7.7,7.7,7.61,7.65,15700.0,7.7,7.7,7.61,7.65,15700.0
2014-07-28 11:30:00,7.66,7.67,7.62,7.65,8300.0,7.66,7.67,7.62,7.65,8300.0
2014-07-28 12:00:00,7.66,7.67,7.59,7.67,24200.0,7.66,7.67,7.59,7.67,24200.0
2014-07-28 12:30:00,7.65,7.65,7.56,7.56,8500.0,7.65,7.65,7.56,7.56,8500.0
2014-07-28 13:00:00,7.55,7.61,7.52,7.57,19100.0,7.55,7.61,7.52,7.57,19100.0
2014-07-28 13:30:00,7.56,7.79,7.54,7.77,43400.0,7.56,7.79,7.54,7.77,43400.0
2014-07-28 14:00:00,7.78,7.81,7.76,7.76,7600.0,7.78,7.81,7.76,7.76,7600.0
2014-07-28 14:30:00,7.76,7.85,7.74,7.82,12400.0,7.76,7.85,7.74,7.82,12400.0
2014-07-28 15:00:00,7.8,7.85,7.74,7.76,20600.0,7.8,7.85,7.74,7.76,20600.0
2014-07-28 15:30:00,7.76,7.81,7.7,7.72,24700.0,7.76,7.81,7.7,7.72,24700.0
2014-07-29 09:30:00,7.79,7.85,7.77,7.78,3900.0,7.79,7.85,7.77,7.78,3900.0
2014-07-29 10:00:00,7.8,7.81,7.75,7.79,4800.0,7.8,7.81,7.75,7.79,4800.0
2014-07-29 10:30:00,7.79,7.79,7.71,7.74,7700.0,7.79,7.79,7.71,7.74,7700.0
2014-07-29 11:00:00,7.74,7.75,7.67,7.7,9000.0,7.74,7.75,7.67,7.7,9000.0
2014-07-29 11:30:00,7.72,7.73,7.71,7.73,2100.0,7.72,7.73,7.71,7.73,2100.0
2014-07-29 12:00:00,7.71,7.74,7.71,7.74,500.0,7.71,7.74,7.71,7.74,500.0
2014-07-29 12:30:00,7.73,7.74,7.7,7.74,4400.0,7.73,7.74,7.7,7.74,4400.0
2014-07-29 13:00:00,7.74,7.75,7.71,7.73,14900.0,7.74,7.75,7.71,7.73,14900.0
2014-07-29 13:30:00,7.73,7.75,7.71,7.72,15900.0,7.73,7.75,7.71,7.72,15900.0
2014-07-29 14:00:00,7.73,7.75,7.7,7.7,5200.0,7.73,7.75,7.7,7.7,5200.0
2014-07-29 14:30:00,7.72,7.74,7.72,7.72,1300.0,7.72,7.74,7.72,7.72,1300.0
2014-07-29 15:00:00,7.72,7.73,7.7,7.72,5100.0,7.72,7.73,7.7,7.72,5100.0
2014-07-29 15:30:00,7.73,7.75,7.7,7.71,6000.0,7.73,7.75,7.7,7.71,6000.0
2014-07-30 09:30:00,7.85,7.85,7.7,7.76,9600.0,7.85,7.85,7.7,7.76,9600.0
2014-07-30 10:00:00,7.79,7.81,7.74,7.76,18100.0,7.79,7.81,7.74,7.76,18100.0
2014-07-30 10:30:00,7.76,7.83,7.7,7.7,25000.0,7.76,7.83,7.7,7.7,25000.0
2014-07-30 11:00:00,7.7,7.74,7.66,7.74,5900.0,7.7,7.74,7.66,7.74,5900.0
2014-07-30 11:30:00,7.72,7.76,7.72,7.72,500.0,7.72,7.76,7.72,7.72,500.0
2014-07-30 12:00:00,7.72,7.76,7.71,7.71,1300.0,7.72,7.76,7.71,7.71,1300.0
2014-07-30 12:30:00,7.7,7.73,7.7,7.7,400.0,7.7,7.73,7.7,7.7,400.0
2014-07-30 13:00:00,7.76,7.76,7.74,7.75,1000.0,7.76,7.76,7.74,7.75,1000.0
2014-07-30 13:30:00,7.75,7.75,7.75,7.75,0.0,7.75,7.75,7.75,7.75,0.0
2014-07-30 14:00:00,7.77,7.79,7.76,7.76,1300.0,7.77,7.79,7.76,7.76,1300.0
2014-07-30 14:30:00,7.8,7.8,7.76,7.76,1700.0,7.8,7.8,7.76,7.76,1700.0
2014-07-30 15:00:00,7.73,7.73,7.67,7.69,4100.0,7.73,7.73,7.67,7.69,4100.0
2014-07-30 15:30:00,7.68,7.76,7.68,7.68,8000.0,7.68,7.76,7.68,7.68,8000.0
2014-07-31 09:30:00,7.74,7.74,7.67,7.68,4300.0,7.74,7.74,7.67,7.68,4300.0
2014-07-31 10:00:00,7.68,7.72,7.62,7.62,4300.0,7.68,7.72,7.62,7.62,4300.0
2014-07-31 10:30:00,7.61,7.63,7.38,7.41,25700.0,7.61,7.63,7.38,7.41,25700.0
2014-07-31 11:00:00,7.4,7.48,7.33,7.36,37600.0,7.4,7.48,7.33,7.36,37600.0
2014-07-31 11:30:00,7.35,7.37,7.34,7.36,2800.0,7.35,7.37,7.34,7.36,2800.0
2014-07-31 12:00:00,7.36,7.44,7.28,7.3,5900.0,7.36,7.44,7.28,7.3,5900.0
2014-07-31 12:30:00,7.3,7.37,7.29,7.37,1900.0,7.3,7.37,7.29,7.37,1900.0
2014-07-31 13:00:00,7.38,7.4,7.37,7.38,1600.0,7.38,7.4,7.37,7.38,1600.0
2014-07-31 13:30:00,7.37,7.5,7.37,7.48,4100.0,7.37,7.5,7.37,7.48,4100.0
2014-07-31 14:00:00,7.49,7.5,7.47,7.48,2000.0,7.49,7.5,7.47,7.48,2000.0
2014-07-31 14:30:00,7.49,7.5,7.49,7.5,200.0,7.49,7.5,7.49,7.5,200.0
2014-07-31 15:00:00,7.41,7.42,7.32,7.33,13100.0,7.41,7.42,7.32,7.33,13100.0
2014-07-31 15:30:00,7.33,7.33,7.26,7.28,17400.0,7.33,7.33,7.26,7.28,17400.0
2014-08-01 09:30:00,7.29,7.36,7.28,7.29,15500.0,7.29,7.36,7.28,7.29,15500.0
2014-08-01 10:00:00,7.29,7.35,7.05,7.1,17500.0,7.29,7.35,7.05,7.1,17500.0
2014-08-01 10:30:00,7.06,7.11,7.04,7.07,6800.0,7.06,7.11,7.04,7.07,6800.0
2014-08-01 11:00:00,7.07,7.08,6.94,7.0,13400.0,7.07,7.08,6.94,7.0,13400.0
2014-08-01 11:30:00,7.03,7.21,7.03,7.13,11700.0,7.03,7.21,7.03,7.13,11700.0
2014-08-01 12:00:00,7.14,7.18,7.11,7.18,3500.0,7.14,7.18,7.11,7.18,3500.0
2014-08-01 12:30:00,7.12,7.17,7.11,7.11,1300.0,7.12,7.17,7.11,7.11,1300.0
2014-08-01 13:00:00,7.11,7.17,7.1,7.14,9500.0,7.11,7.17,7.1,7.14,9500.0
2014-08-01 13:30:00,7.11,7.13,7.1,7.1,7500.0,7.11,7.13,7.1,7.1,7500.0
2014-08-01 14:00:00,7.1,7.11,7.02,7.02,5100.0,7.1,7.11,7.02,7.02,5100.0
2014-08-01 14:30:00,7.02,7.11,7.02,7.06,8200.0,7.02,7.11,7.02,7.06,8200.0
2014-08-01 15:00:00,7.11,7.16,7.05,7.11,13600.0,7.11,7.16,7.05,7.11,13600.0
2014-08-01 15:30:00,7.16,7.3,7.1,7.3,17900.0,7.16,7.3,7.1,7.3,17900.0
2014-08-04 09:30:00,7.32,7.35,7.21,7.31,12100.0,7.32,7.35,7.21,7.31,12100.0
2014-08-04 10:00:00,7.31,7.38,7.29,7.38,8900.0,7.31,7.38,7.29,7.38,8900.0
2014-08-04 10:30:00,7.34,7.38,7.33,7.34,3600.0,7.34,7.38,7.33,7.34,3600.0
2014-08-04 11:00:00,7.37,7.44,7.33,7.44,7000.0,7.37,7.44,7.33,7.44,7000.0
2014-08-04 11:30:00,7.43,7.52,7.4,7.43,8900.0,7.43,7.52,7.4,7.43,8900.0
2014-08-04 12:00:00,7.43,7.47,7.43,7.43,5600.0,7.43,7.47,7.43,7.43,5600.0
2014-08-04 12:30:00,7.43,7.5,7.43,7.48,5700.0,7.43,7.5,7.43,7.48,5700.0
2014-08-04 13:00:00,7.5,7.52,7.4,7.4,13200.0,7.5,7.52,7.4,7.4,13200.0
2014-08-04 13:30:00,7.44,7.44,7.37,7.4,4800.0,7.44,7.44,7.37,7.4,4800.0
2014-08-04 14:00:00,7.41,7.48,7.38,7.4,3000.0,7.41,7.48,7.38,7.4,3000.0
2014-08-04 14:30:00,7.42,7.52,7.38,7.43,15100.0,7.42,7.52,7.38,7.43,15100.0
2014-08-04 15:00:00,7.49,7.52,7.4,7.45,11800.0,7.49,7.52,7.4,7.45,11800.0
2014-08-04 15:30:00,7.47,7.64,7.45,7.6,25700.0,7.47,7.64,7.45,7.6,25700.0
2014-08-05 09:30:00,5.8,6.66,5.8,6.51,93100.0,5.8,6.66,5.8,6.51,93100.0
2014-08-05 10:00:00,6.49,6.58,6.42,6.45,27700.0,6.49,6.58,6.42,6.45,27700.0
2014-08-05 10:30:00,6.46,6.64,6.45,6.6,19500.0,6.46,6.64,6.45,6.6,19500.0
2014-08-05 11:00:00,6.59,6.62,6.58,6.6,142200.0,6.59,6.62,6.58,6.6,142200.0
2014-08-05 11:30:00,6.58,6.59,6.54,6.55,42500.0,6.58,6.59,6.54,6.55,42500.0
2014-08-05 12:00:00,6.55,6.55,6.54,6.54,3000.0,6.55,6.55,6.54,6.54,3000.0
2014-08-05 12:30:00,6.54,6.55,6.54,6.54,300.0,6.54,6.55,6.54,6.54,300.0
2014-08-05 13:00:00,6.54,6.54,6.45,6.53,12900.0,6.54,6.54,6.45,6.53,12900.0
2014-08-05 13:30:00,6.52,6.63,6.5,6.55,16900.0,6.52,6.63,6.5,6.55,16900.0
2014-08-05 14:00:00,6.56,6.56,6.46,6.53,18300.0,6.56,6.56,6.46,6.53,18300.0
2014-08-05 14:30:00,6.53,6.61,6.51,6.61,17000.0,6.53,6.61,6.51,6.61,17000.0
2014-08-05 15:00:00,6.61,6.62,6.53,6.6,9200.0,6.61,6.62,6.53,6.6,9200.0
2014-08-05 15:30:00,6.63,6.66,6.52,6.56,32100.0,6.63,6.66,6.52,6.56,32100.0
2014-08-06 09:30:00,6.53,6.58,6.48,6.49,27300.0,6.53,6.58,6.48,6.49,27300.0
2014-08-06 10:00:00,6.49,6.49,6.09,6.26,69200.0,6.49,6.49,6.09,6.26,69200.0
2014-08-06 10:30:00,6.3,6.46,6.28,6.46,29100.0,6.3,6.46,6.28,6.46,29100.0
2014-08-06 11:00:00,6.46,6.46,6.41,6.43,9100.0,6.46,6.46,6.41,6.43,9100.0
2014-08-06 11:30:00,6.43,6.43,6.39,6.42,9600.0,6.43,6.43,6.39,6.42,9600.0
2014-08-06 12:00:00,6.42,6.42,6.42,6.42,2300.0,6.42,6.42,6.42,6.42,2300.0
2014-08-06 12:30:00,6.42,6.42,6.38,6.4,9000.0,6.42,6.42,6.38,6.4,9000.0
2014-08-06 13:00:00,6.4,6.43,6.39,6.41,9300.0,6.4,6.43,6.39,6.41,9300.0
2014-08-06 13:30:00,6.39,6.4,6.36,6.38,5300.0,6.39,6.4,6.36,6.38,5300.0
2014-08-06 14:00:00,6.38,6.39,6.37,6.39,2400.0,6.38,6.39,6.37,6.39,2400.0
2014-08-06 14:30:00,6.39,6.39,6.38,6.39,2800.0,6.39,6.39,6.38,6.39,2800.0
2014-08-06 15:00:00,6.39,6.41,6.39,6.4,4200.0,6.39,6.41,6.39,6.4,4200.0
2014-08-06 15:30:00,6.4,6.42,6.39,6.42,18000.0,6.4,6.42,6.39,6.42,18000.0
2014-08-07 09:30:00,6.41,6.41,6.31,6.38,8900.0,6.41,6.41,6.31,6.38,8900.0
2014-08-07 10:00:00,6.38,6.38,6.37,6.38,11000.0,6.38,6.38,6.37,6.38,11000.0
2014-08-07 10:30:00,6.37,6.41,6.37,6.38,16900.0,6.37,6.41,6.37,6.38,16900.0
2014-08-07 11:00:00,6.38,6.39,6.37,6.37,3100.0,6.38,6.39,6.37,6.37,3100.0
2014-08-07 11:30:00,6.37,6.4,6.37,6.4,7500.0,6.37,6.4,6.37,6.4,7500.0
2014-08-07 12:00:00,6.4,6.4,6.36,6.4,9400.0,6.4,6.4,6.36,6.4,9400.0
2014-08-07 12:30:00,6.4,6.4,6.39,6.4,4600.0,6.4,6.4,6.39,6.4,4600.0
2014-08-07 13:00:00,6.4,6.4,6.39,6.4,14600.0,6.4,6.4,6.39,6.4,14600.0
2014-08-07 13:30:00,6.4,6.4,6.39,6.4,6200.0,6.4,6.4,6.39,6.4,6200.0
2014-08-07 14:00:00,6.4,6.4,6.27,6.27,19300.0,6.4,6.4,6.27,6.27,19300.0
2014-08-07 14:30:00,6.27,6.27,6.18,6.18,15400.0,6.27,6.27,6.18,6.18,15400.0
2014-08-07 15:00:00,6.18,6.19,6.04,6.04,24000.0,6.18,6.19,6.04,6.04,24000.0
2014-08-07 15:30:00,6.05,6.11,6.02,6.05,32200.0,6.05,6.11,6.02,6.05,32200.0
2014-08-08 09:30:00,6.03,6.08,5.75,5.78,30500.0,6.03,6.08,5.75,5.78,30500.0
2014-08-08 10:00:00,5.77,5.94,5.65,5.78,46100.0,5.77,5.94,5.65,5.78,46100.0
2014-08-08 10:30:00,5.8,5.98,5.8,5.98,28900.0,5.8,5.98,5.8,5.98,28900.0
2014-08-08 11:00:00,6.0,6.0,5.92,5.97,7500.0,6.0,6.0,5.92,5.97,7500.0
2014-08-08 11:30:00,5.95,5.97,5.95,5.95,2600.0,5.95,5.97,5.95,5.95,2600.0
2014-08-08 12:00:00,5.95,5.97,5.95,5.97,4500.0,5.95,5.97,5.95,5.97,4500.0
2014-08-08 12:30:00,5.98,6.0,5.96,5.96,22000.0,5.98,6.0,5.96,5.96,22000.0
2014-08-08 13:00:00,5.98,6.04,5.98,6.01,6100.0,5.98,6.04,5.98,6.01,6100.0
2014-08-08 13:30:00,6.02,6.05,6.02,6.03,1400.0,6.02,6.05,6.02,6.03,1400.0
2014-08-08 14:00:00,6.02,6.04,6.01,6.02,3600.0,6.02,6.04,6.01,6.02,3600.0
2014-08-08 14:30:00,6.02,6.04,6.01,6.03,12200.0,6.02,6.04,6.01,6.03,12200.0
2014-08-08 15:00:00,6.03,6.12,6.03,6.08,16900.0,6.03,6.12,6.03,6.08,16900.0
2014-08-08 15:30:00,6.08,6.24,6.07,6.18,32800.0,6.08,6.24,6.07,6.18,32800.0
2014-08-11 09:30:00,6.23,6.32,6.19,6.32,3300.0,6.23,6.32,6.19,6.32,3300.0
2014-08-11 10:00:00,6.28,6.39,6.25,6.29,6000.0,6.28,6.39,6.25,6.29,6000.0
2014-08-11 10:30:00,6.36,6.41,6.26,6.29,11800.0,6.36,6.41,6.26,6.29,11800.0
2014-08-11 11:00:00,6.28,6.33,6.25,6.31,5800.0,6.28,6.33,6.25,6.31,5800.0
2014-08-11 11:30:00,6.3,6.34,6.3,6.33,1600.0,6.3,6.34,6.3,6.33,1600.0
2014-08-11 12:00:00,6.35,6.35,6.32,6.32,2200.0,6.35,6.35,6.32,6.32,2200.0
2014-08-11 12:30:00,6.32,6.34,6.32,6.34,1900.0,6.32,6.34,6.32,6.34,1900.0
2014-08-11 13:00:00,6.33,6.35,6.32,6.32,8400.0,6.33,6.35,6.32,6.32,8400.0
2014-08-11 13:30:00,6.31,6.31,6.21,6.21,8500.0,6.31,6.31,6.21,6.21,8500.0
2014-08-11 14:00:00,6.22,6.25,6.22,6.24,4500.0,6.22,6.25,6.22,6.24,4500.0
2014-08-11 14:30:00,6.24,6.3,6.23,6.27,6100.0,6.24,6.3,6.23,6.27,6100.0
2014-08-11 15:00:00,6.26,6.27,6.25,6.25,3400.0,6.26,6.27,6.25,6.25,3400.0
2014-08-11 15:30:00,6.25,6.31,6.25,6.26,9300.0,6.25,6.31,6.25,6.26,9300.0
2014-08-12 09:30:00,6.25,6.27,6.19,6.26,1700.0,6.25,6.27,6.19,6.26,1700.0
2014-08-12 10:00:00,6.25,6.25,6.25,6.25,400.0,6.25,6.25,6.25,6.25,400.0
2014-08-12 10:30:00,6.25,6.3,6.19,6.25,6100.0,6.25,6.3,6.19,6.25,6100.0
2014-08-12 11:00:00,6.21,6.3,6.21,6.26,3100.0,6.21,6.3,6.21,6.26,3100.0
2014-08-12 11:30:00,6.26,6.3,6.22,6.3,2500.0,6.26,6.3,6.22,6.3,2500.0
2014-08-12 12:00:00,6.29,6.29,6.25,6.29,1500.0,6.29,6.29,6.25,6.29,1500.0
2014-08-12 12:30:00,6.29,6.3,6.26,6.28,1800.0,6.29,6.3,6.26,6.28,1800.0
2014-08-12 13:00:00,6.28,6.3,6.25,6.26,1500.0,6.28,6.3,6.25,6.26,1500.0
2014-08-12 13:30:00,6.26,6.29,6.23,6.24,4800.0,6.26,6.29,6.23,6.24,4800.0
2014-08-12 14:00:00,6.25,6.31,6.22,6.29,5100.0,6.25,6.31,6.22,6.29,5100.0
2014-08-12 14:30:00,6.29,6.31,6.26,6.29,2700.0,6.29,6.31,6.26,6.29,2700.0
2014-08-12 15:00:00,6.3,6.34,6.28,6.29,2100.0,6.3,6.34,6.28,6.29,2100.0
2014-08-12 15:30:00,6.29,6.35,6.29,6.34,6100.0,6.29,6.35,6.29,6.34,6100.0
2014-08-13 09:30:00,6.33,6.36,6.23,6.36,1000.0,6.33,6.36,6.23,6.36,1000.0
2014-08-13 10:00:00,6.29,6.39,6.29,6.32,3300.0,6.29,6.39,6.29,6.32,3300.0
2014-08-13 10:30:00,6.29,6.29,6.27,6.29,700.0,6.29,6.29,6.27,6.29,700.0
2014-08-13 11:00:00,6.26,6.35,6.24,6.27,700.0,6.26,6.35,6.24,6.27,700.0
2014-08-13 11:30:00,6.27,6.3,6.24,6.3,800.0,6.27,6.3,6.24,6.3,800.0
2014-08-13 12:00:00,6.26,6.27,6.26,6.27,400.0,6.26,6.27,6.26,6.27,400.0
2014-08-13 12:30:00,6.29,6.29,6.19,6.19,3200.0,6.29,6.29,6.19,6.19,3200.0
2014-08-13 13:00:00,6.19,6.29,6.19,6.23,6800.0,6.19,6.29,6.19,6.23,6800.0
2014-08-13 13:30:00,6.23,6.35,6.22,6.3,5700.0,6.23,6.35,6.22,6.3,5700.0
2014-08-13 14:00:00,6.33,6.33,6.25,6.28,2800.0,6.33,6.33,6.25,6.28,2800.0
2014-08-13 14:30:00,6.24,6.33,6.24,6.31,2800.0,6.24,6.33,6.24,6.31,2800.0
2014-08-13 15:00:00,6.33,6.37,6.32,6.35,3900.0,6.33,6.37,6.32,6.35,3900.0
2014-08-13 15:30:00,6.35,6.38,6.32,6.34,9500.0,6.35,6.38,6.32,6.34,9500.0
2014-08-14 09:30:00,6.33,6.33,6.27,6.27,300.0,6.33,6.33,6.27,6.27,300.0
2014-08-14 10:00:00,6.29,6.29,6.24,6.28,1000.0,6.29,6.29,6.24,6.28,1000.0
2014-08-14 10:30:00,6.25,6.25,6.22,6.22,1600.0,6.25,6.25,6.22,6.22,1600.0
2014-08-14 11:00:00,6.24,6.28,6.22,6.22,12200.0,6.24,6.28,6.22,6.22,12200.0
2014-08-14 11:30:00,6.22,6.24,6.06,6.14,19800.0,6.22,6.24,6.06,6.14,19800.0
2014-08-14 12:00:00,6.14,6.14,6.08,6.12,3500.0,6.14,6.14,6.08,6.12,3500.0
2014-08-14 12:30:00,6.09,6.12,6.08,6.08,1900.0,6.09,6.12,6.08,6.08,1900.0
2014-08-14 13:00:00,6.12,6.12,6.06,6.1,3900.0,6.12,6.12,6.06,6.1,3900.0
2014-08-14 13:30:00,6.1,6.1,6.05,6.09,4800.0,6.1,6.1,6.05,6.09,4800.0
2014-08-14 14:00:00,6.08,6.08,6.05,6.06,4400.0,6.08,6.08,6.05,6.06,4400.0
2014-08-14 14:30:00,6.06,6.1,6.05,6.08,4700.0,6.06,6.1,6.05,6.08,4700.0
2014-08-14 15:00:00,6.06,6.09,6.06,6.08,5400.0,6.06,6.09,6.06,6.08,5400.0
2014-08-14 15:30:00,6.08,6.2,6.07,6.18,14400.0,6.08,6.2,6.07,6.18,14400.0
2014-08-15 09:30:00,6.23,6.23,6.05,6.11,7600.0,6.23,6.23,6.05,6.11,7600.0
2014-08-15 10:00:00,6.06,6.15,6.06,6.09,3400.0,6.06,6.15,6.06,6.09,3400.0
2014-08-15 10:30:00,6.13,6.14,6.07,6.08,9900.0,6.13,6.14,6.07,6.08,9900.0
2014-08-15 11:00:00,6.07,6.08,6.07,6.07,400.0,6.07,6.08,6.07,6.07,400.0
2014-08-15 11:30:00,6.07,6.07,6.07,6.07,400.0,6.07,6.07,6.07,6.07,400.0
2014-08-15 12:00:00,6.05,6.05,6.01,6.01,2400.0,6.05,6.05,6.01,6.01,2400.0
2014-08-15 12:30:00,6.03,6.03,6.02,6.02,200.0,6.03,6.03,6.02,6.02,200.0
2014-08-15 13:00:00,6.05,6.05,6.05,6.05,800.0,6.05,6.05,6.05,6.05,800.0
2014-08-15 13:30:00,6.04,6.04,6.04,6.04,100.0,6.04,6.04,6.04,6.04,100.0
2014-08-15 14:00:00,6.04,6.06,6.04,6.05,400.0,6.04,6.06,6.04,6.05,400.0
2014-08-15 14:30:00,6.09,6.1,6.08,6.1,2600.0,6.09,6.1,6.08,6.1,2600.0
2014-08-15 15:00:00,6.1,6.13,6.1,6.11,2200.0,6.1,6.13,6.1,6.11,2200.0
2014-08-15 15:30:00,6.08,6.21,6.07,6.2,13400.0,6.08,6.21,6.07,6.2,13400.0
2014-08-18 09:30:00,6.21,6.24,6.14,6.15,1400.0,6.21,6.24,6.14,6.15,1400.0
2014-08-18 10:00:00,6.2,6.2,6.16,6.17,2100.0,6.2,6.2,6.16,6.17,2100.0
2014-08-18 10:30:00,6.17,6.21,6.14,6.18,7000.0,6.17,6.21,6.14,6.18,7000.0
2014-08-18 11:00:00,6.14,6.16,6.13,6.13,700.0,6.14,6.16,6.13,6.13,700.0
2014-08-18 11:30:00,6.14,6.2,6.06,6.08,2700.0,6.14,6.2,6.06,6.08,2700.0
2014-08-18 12:00:00,6.1,6.11,6.08,6.08,1600.0,6.1,6.11,6.08,6.08,1600.0
2014-08-18 12:30:00,6.08,6.08,6.01,6.05,5000.0,6.08,6.08,6.01,6.05,5000.0
2014-08-18 13:00:00,6.09,6.09,6.02,6.02,2600.0,6.09,6.09,6.02,6.02,2600.0
2014-08-18 13:30:00,6.01,6.04,6.01,6.02,2800.0,6.01,6.04,6.01,6.02,2800.0
2014-08-18 14:00:00,6.03,6.03,6.01,6.02,4300.0,6.03,6.03,6.01,6.02,4300.0
2014-08-18 14:30:00,6.01,6.09,6.01,6.08,2300.0,6.01,6.09,6.01,6.08,2300.0
2014-08-18 15:00:00,6.05,6.07,6.02,6.05,2800.0,6.05,6.07,6.02,6.05,2800.0
2014-08-18 15:30:00,6.06,6.18,6.05,6.18,9300.0,6.06,6.18,6.05,6.18,9300.0
2014-08-19 09:30:00,6.15,6.23,5.95,5.95,8400.0,6.15,6.23,5.95,5.95,8400.0
2014-08-19 10:00:00,5.95,6.0,5.95,6.0,11600.0,5.95,6.0,5.95,6.0,11600.0
2014-08-19 10:30:00,6.0,6.05,6.0,6.03,5100.0,6.0,6.05,6.0,6.03,5100.0
2014-08-19 11:00:00,6.04,6.08,6.04,6.05,4500.0,6.04,6.08,6.04,6.05,4500.0
2014-08-19 11:30:00,6.05,6.08,6.01,6.06,10100.0,6.05,6.08,6.01,6.06,10100.0
2014-08-19 12:00:00,6.09,6.09,6.02,6.02,800.0,6.09,6.09,6.02,6.02,800.0
2014-08-19 12:30:00,6.01,6.05,6.0,6.02,10900.0,6.01,6.05,6.0,6.02,10900.0
2014-08-19 13:00:00,6.01,6.03,6.0,6.0,3000.0,6.01,6.03,6.0,6.0,3000.0
2014-08-19 13:30:00,6.0,6.01,6.0,6.0,2600.0,6.0,6.01,6.0,6.0,2600.0
2014-08-19 14:00:00,6.0,6.01,6.0,6.0,2300.0,6.0,6.01,6.0,6.0,2300.0
2014-08-19 14:30:00,6.0,6.0,5.99,5.99,3600.0,6.0,6.0,5.99,5.99,3600.0
2014-08-19 15:00:00,5.98,5.99,5.9,5.9,6300.0,5.98,5.99,5.9,5.9,6300.0
2014-08-19 15:30:00,5.9,5.93,5.9,5.91,15400.0,5.9,5.93,5.9,5.91,15400.0
2014-08-20 09:30:00,6.03,6.03,5.91,5.99,10200.0,6.03,6.03,5.91,5.99,10200.0
2014-08-20 10:00:00,6.03,6.04,5.99,5.99,7300.0,6.03,6.04,5.99,5.99,7300.0
2014-08-20 10:30:00,6.0,6.0,5.99,5.99,2100.0,6.0,6.0,5.99,5.99,2100.0
2014-08-20 11:00:00,5.99,6.03,5.96,6.01,3200.0,5.99,6.03,5.96,6.01,3200.0
2014-08-20 11:30:00,6.02,6.05,6.0,6.05,8400.0,6.02,6.05,6.0,6.05,8400.0
2014-08-20 12:00:00,6.04,6.05,6.04,6.05,2800.0,6.04,6.05,6.04,6.05,2800.0
2014-08-20 12:30:00,6.04,6.05,6.04,6.04,1500.0,6.04,6.05,6.04,6.04,1500.0
2014-08-20 13:00:00,6.04,6.04,5.99,6.0,1300.0,6.04,6.04,5.99,6.0,1300.0
2014-08-20 13:30:00,5.99,6.01,5.99,5.99,6800.0,5.99,6.01,5.99,5.99,6800.0
2014-08-20 14:00:00,5.99,5.99,5.99,5.99,1900.0,5.99,5.99,5.99,5.99,1900.0
2014-08-20 14:30:00,5.99,6.0,5.99,5.99,1800.0,5.99,6.0,5.99,5.99,1800.0
2014-08-20 15:00:00,6.0,6.01,5.99,5.99,2000.0,6.0,6.01,5.99,5.99,2000.0
2014-08-20 15:30:00,6.0,6.03,5.99,6.01,5600.0,6.0,6.03,5.99,6.01,5600.0
2014-08-21 09:30:00,6.04,6.04,5.94,5.96,2300.0,6.04,6.04,5.94,5.96,2300.0
2014-08-21 10:00:00,5.97,5.99,5.95,5.97,7600.0,5.97,5.99,5.95,5.97,7600.0
2014-08-21 10:30:00,5.95,5.95,5.95,5.95,1900.0,5.95,5.95,5.95,5.95,1900.0
2014-08-21 11:00:00,5.95,5.97,5.95,5.96,600.0,5.95,5.97,5.95,5.96,600.0
2014-08-21 11:30:00,5.96,5.99,5.95,5.99,1500.0,5.96,5.99,5.95,5.99,1500.0
2014-08-21 12:00:00,5.98,5.98,5.98,5.98,200.0,5.98,5.98,5.98,5.98,200.0
2014-08-21 12:30:00,5.97,5.97,5.95,5.95,600.0,5.97,5.97,5.95,5.95,600.0
2014-08-21 13:00:00,5.95,5.96,5.95,5.95,500.0,5.95,5.96,5.95,5.95,500.0
2014-08-21 13:30:00,5.97,5.97,5.95,5.95,800.0,5.97,5.97,5.95,5.95,800.0
2014-08-21 14:00:00,5.95,5.95,5.95,5.95,600.0,5.95,5.95,5.95,5.95,600.0
2014-08-21 14:30:00,5.95,5.96,5.95,5.95,2000.0,5.95,5.96,5.95,5.95,2000.0
2014-08-21 15:00:00,5.95,5.99,5.95,5.96,2300.0,5.95,5.99,5.95,5.96,2300.0
2014-08-21 15:30:00,5.96,5.98,5.95,5.98,3300.0,5.96,5.98,5.95,5.98,3300.0
2014-08-22 09:30:00,5.98,6.0,5.85,5.87,9500.0,5.98,6.0,5.85,5.87,9500.0
2014-08-22 10:00:00,5.87,5.91,5.86,5.9,5400.0,5.87,5.91,5.86,5.9,5400.0
2014-08-22 10:30:00,5.9,5.96,5.9,5.93,7300.0,5.9,5.96,5.9,5.93,7300.0
2014-08-22 11:00:00,5.92,5.94,5.9,5.94,6800.0,5.92,5.94,5.9,5.94,6800.0
2014-08-22 11:30:00,5.94,5.94,5.9,5.91,1800.0,5.94,5.94,5.9,5.91,1800.0
2014-08-22 12:00:00,5.91,5.92,5.9,5.91,1200.0,5.91,5.92,5.9,5.91,1200.0
2014-08-22 12:30:00,5.92,6.01,5.92,5.99,7200.0,5.92,6.01,5.92,5.99,7200.0
2014-08-22 13:00:00,5.99,6.14,5.99,6.0,16600.0,5.99,6.14,5.99,6.0,16600.0
2014-08-22 13:30:00,5.99,6.01,5.99,5.99,2800.0,5.99,6.01,5.99,5.99,2800.0
2014-08-22 14:00:00,5.99,6.01,5.99,5.99,5900.0,5.99,6.01,5.99,5.99,5900.0
2014-08-22 14:30:00,5.99,6.0,5.99,5.99,1300.0,5.99,6.0,5.99,5.99,1300.0
2014-08-22 15:00:00,5.99,6.01,5.99,6.0,3600.0,5.99,6.01,5.99,6.0,3600.0
2014-08-22 15:30:00,5.99,6.03,5.99,6.03,11000.0,5.99,6.03,5.99,6.03,11000.0
2014-08-25 09:30:00,6.04,6.04,6.01,6.01,1500.0,6.04,6.04,6.01,6.01,1500.0
2014-08-25 10:00:00,5.98,6.0,5.95,5.99,3000.0,5.98,6.0,5.95,5.99,3000.0
2014-08-25 10:30:00,5.99,6.0,5.99,5.99,1800.0,5.99,6.0,5.99,5.99,1800.0
2014-08-25 11:00:00,5.99,6.04,5.99,6.01,3000.0,5.99,6.04,5.99,6.01,3000.0
2014-08-25 11:30:00,6.02,6.02,6.0,6.0,6300.0,6.02,6.02,6.0,6.0,6300.0
2014-08-25 12:00:00,6.0,6.0,5.99,5.99,3400.0,6.0,6.0,5.99,5.99,3400.0
2014-08-25 12:30:00,5.99,6.01,5.99,5.99,2100.0,5.99,6.01,5.99,5.99,2100.0
2014-08-25 13:00:00,5.99,5.99,5.99,5.99,1900.0,5.99,5.99,5.99,5.99,1900.0
2014-08-25 13:30:00,5.99,5.99,5.99,5.99,1600.0,5.99,5.99,5.99,5.99,1600.0
2014-08-25 14:00:00,5.99,5.99,5.93,5.96,4600.0,5.99,5.99,5.93,5.96,4600.0
2014-08-25 14:30:00,5.96,5.97,5.93,5.97,3500.0,5.96,5.97,5.93,5.97,3500.0
2014-08-25 15:00:00,5.96,5.96,5.95,5.95,1200.0,5.96,5.96,5.95,5.95,1200.0
2014-08-25 15:30:00,5.95,6.0,5.95,5.98,7900.0,5.95,6.0,5.95,5.98,7900.0
2014-08-26 09:30:00,5.95,5.98,5.92,5.97,2500.0,5.95,5.98,5.92,5.97,2500.0
2014-08-26 10:00:00,5.97,5.98,5.97,5.98,2300.0,5.97,5.98,5.97,5.98,2300.0
2014-08-26 10:30:00,5.97,5.97,5.97,5.97,500.0,5.97,5.97,5.97,5.97,500.0
2014-08-26 11:00:00,5.97,5.97,5.95,5.95,900.0,5.97,5.97,5.95,5.95,900.0
2014-08-26 11:30:00,5.95,5.96,5.95,5.95,2000.0,5.95,5.96,5.95,5.95,2000.0
2014-08-26 12:00:00,5.95,5.95,5.95,5.95,2200.0,5.95,5.95,5.95,5.95,2200.0
2014-08-26 12:30:00,5.95,5.96,5.95,5.95,1500.0,5.95,5.96,5.95,5.95,1500.0
2014-08-26 13:00:00,5.95,5.96,5.95,5.96,400.0,5.95,5.96,5.95,5.96,400.0
2014-08-26 13:30:00,5.95,5.95,5.95,5.95,200.0,5.95,5.95,5.95,5.95,200.0
2014-08-26 14:00:00,5.95,5.96,5.95,5.96,1000.0,5.95,5.96,5.95,5.96,1000.0
2014-08-26 14:30:00,5.99,6.04,5.98,6.0,1500.0,5.99,6.04,5.98,6.0,1500.0
2014-08-26 15:00:00,6.0,6.0,5.97,5.98,1400.0,6.0,6.0,5.97,5.98,1400.0
2014-08-26 15:30:00,6.0,6.14,6.0,6.09,11900.0,6.0,6.14,6.0,6.09,11900.0
2014-08-27 09:30:00,6.1,6.1,5.93,5.96,5600.0,6.1,6.1,5.93,5.96,5600.0
2014-08-27 10:00:00,5.96,5.96,5.94,5.95,6800.0,5.96,5.96,5.94,5.95,6800.0
2014-08-27 10:30:00,5.95,5.98,5.95,5.96,1500.0,5.95,5.98,5.95,5.96,1500.0
2014-08-27 11:00:00,6.01,6.01,5.99,6.01,800.0,6.01,6.01,5.99,6.01,800.0
2014-08-27 11:30:00,5.99,6.01,5.95,5.95,6800.0,5.99,6.01,5.95,5.95,6800.0
2014-08-27 12:00:00,5.97,5.97,5.95,5.96,1200.0,5.97,5.97,5.95,5.96,1200.0
2014-08-27 12:30:00,5.95,5.96,5.95,5.96,1700.0,5.95,5.96,5.95,5.96,1700.0
2014-08-27 13:00:00,5.95,5.97,5.95,5.97,1100.0,5.95,5.97,5.95,5.97,1100.0
2014-08-27 13:30:00,5.97,5.97,5.97,5.97,500.0,5.97,5.97,5.97,5.97,500.0
2014-08-27 14:00:00,5.96,5.98,5.96,5.98,500.0,5.96,5.98,5.96,5.98,500.0
2014-08-27 14:30:00,5.98,5.98,5.98,5.98,300.0,5.98,5.98,5.98,5.98,300.0
2014-08-27 15:00:00,5.97,5.98,5.96,5.97,2000.0,5.97,5.98,5.96,5.97,2000.0
2014-08-27 15:30:00,5.96,5.97,5.96,5.97,7500.0,5.96,5.97,5.96,5.97,7500.0
2014-08-28 09:30:00,5.95,5.99,5.9,5.98,4500.0,5.95,5.99,5.9,5.98,4500.0
2014-08-28 10:00:00,5.91,5.98,5.9,5.9,1000.0,5.91,5.98,5.9,5.9,1000.0
2014-08-28 10:30:00,5.9,5.9,5.9,5.9,500.0,5.9,5.9,5.9,5.9,500.0
2014-08-28 11:00:00,5.9,5.92,5.9,5.9,1500.0,5.9,5.92,5.9,5.9,1500.0
2014-08-28 11:30:00,5.9,5.92,5.9,5.9,2100.0,5.9,5.92,5.9,5.9,2100.0
2014-08-28 12:00:00,5.9,5.92,5.9,5.9,1100.0,5.9,5.92,5.9,5.9,1100.0
2014-08-28 12:30:00,5.9,5.91,5.9,5.9,1100.0,5.9,5.91,5.9,5.9,1100.0
2014-08-28 13:00:00,5.9,5.9,5.9,5.9,900.0,5.9,5.9,5.9,5.9,900.0
2014-08-28 13:30:00,5.9,5.92,5.9,5.91,1500.0,5.9,5.92,5.9,5.91,1500.0
2014-08-28 14:00:00,5.9,5.91,5.9,5.9,6800.0,5.9,5.91,5.9,5.9,6800.0
2014-08-28 14:30:00,5.9,5.9,5.88,5.88,8300.0,5.9,5.9,5.88,5.88,8300.0
2014-08-28 15:00:00,5.88,5.88,5.85,5.85,2300.0,5.88,5.88,5.85,5.85,2300.0
2014-08-28 15:30:00,5.87,5.87,5.81,5.81,7700.0,5.87,5.87,5.81,5.81,7700.0
2014-08-29 09:30:00,5.81,5.95,5.81,5.88,2900.0,5.81,5.95,5.81,5.88,2900.0
2014-08-29 10:00:00,5.83,5.94,5.83,5.94,1700.0,5.83,5.94,5.83,5.94,1700.0
2014-08-29 10:30:00,5.93,5.94,5.92,5.93,1400.0,5.93,5.94,5.92,5.93,1400.0
2014-08-29 11:00:00,5.92,5.94,5.89,5.94,1100.0,5.92,5.94,5.89,5.94,1100.0
2014-08-29 11:30:00,5.94,5.94,5.89,5.89,1600.0,5.94,5.94,5.89,5.89,1600.0
2014-08-29 12:00:00,5.93,5.93,5.89,5.91,1200.0,5.93,5.93,5.89,5.91,1200.0
2014-08-29 12:30:00,5.93,5.93,5.87,5.88,2000.0,5.93,5.93,5.87,5.88,2000.0
2014-08-29 13:00:00,5.88,5.88,5.84,5.84,14500.0,5.88,5.88,5.84,5.84,14500.0
2014-08-29 13:30:00,5.85,5.85,5.84,5.85,1500.0,5.85,5.85,5.84,5.85,1500.0
2014-08-29 14:00:00,5.85,5.88,5.85,5.86,1500.0,5.85,5.88,5.85,5.86,1500.0
2014-08-29 14:30:00,5.88,5.88,5.86,5.86,2000.0,5.88,5.88,5.86,5.86,2000.0
2014-08-29 15:00:00,5.86,5.88,5.85,5.87,4400.0,5.86,5.88,5.85,5.87,4400.0
2014-08-29 15:30:00,5.87,5.88,5.85,5.88,10600.0,5.87,5.88,5.85,5.88,10600.0
2014-09-02 09:30:00,5.88,5.88,5.88,5.88,700.0,5.88,5.88,5.88,5.88,700.0
2014-09-02 10:00:00,5.88,5.88,5.87,5.87,1000.0,5.88,5.88,5.87,5.87,1000.0
2014-09-02 10:30:00,5.86,5.86,5.84,5.84,1000.0,5.86,5.86,5.84,5.84,1000.0
2014-09-02 11:00:00,5.85,5.88,5.85,5.85,800.0,5.85,5.88,5.85,5.85,800.0
2014-09-02 11:30:00,5.85,5.88,5.85,5.88,2600.0,5.85,5.88,5.85,5.88,2600.0
2014-09-02 12:00:00,5.85,5.86,5.85,5.85,4100.0,5.85,5.86,5.85,5.85,4100.0
2014-09-02 12:30:00,5.85,5.85,5.85,5.85,1000.0,5.85,5.85,5.85,5.85,1000.0
2014-09-02 13:00:00,5.86,5.86,5.85,5.85,2500.0,5.86,5.86,5.85,5.85,2500.0
2014-09-02 13:30:00,5.85,5.87,5.85,5.85,3500.0,5.85,5.87,5.85,5.85,3500.0
2014-09-02 14:00:00,5.85,5.94,5.85,5.91,1500.0,5.85,5.94,5.85,5.91,1500.0
2014-09-02 14:30:00,5.91,5.91,5.9,5.9,1600.0,5.91,5.91,5.9,5.9,1600.0
2014-09-02 15:00:00,5.9,5.92,5.85,5.9,13000.0,5.9,5.92,5.85,5.9,13000.0
2014-09-02 15:30:00,5.9,5.92,5.9,5.9,11000.0,5.9,5.92,5.9,5.9,11000.0
2014-09-03 09:30:00,5.93,5.96,5.89,5.96,4400.0,5.93,5.96,5.89,5.96,4400.0
2014-09-03 10:00:00,5.96,5.96,5.95,5.95,2200.0,5.96,5.96,5.95,5.95,2200.0
2014-09-03 10:30:00,5.95,5.96,5.95,5.95,2900.0,5.95,5.96,5.95,5.95,2900.0
2014-09-03 11:00:00,5.95,5.96,5.95,5.95,2500.0,5.95,5.96,5.95,5.95,2500.0
2014-09-03 11:30:00,5.95,5.95,5.95,5.95,2400.0,5.95,5.95,5.95,5.95,2400.0
2014-09-03 12:00:00,5.95,5.96,5.95,5.95,3700.0,5.95,5.96,5.95,5.95,3700.0
2014-09-03 12:30:00,5.95,5.96,5.95,5.95,1400.0,5.95,5.96,5.95,5.95,1400.0
2014-09-03 13:00:00,5.95,5.96,5.9,5.9,2000.0,5.95,5.96,5.9,5.9,2000.0
2014-09-03 13:30:00,5.9,5.91,5.9,5.9,500.0,5.9,5.91,5.9,5.9,500.0
2014-09-03 14:00:00,5.91,5.91,5.9,5.9,200.0,5.91,5.91,5.9,5.9,200.0
2014-09-03 14:30:00,5.9,5.91,5.9,5.9,600.0,5.9,5.91,5.9,5.9,600.0
2014-09-03 15:00:00,5.9,5.91,5.9,5.91,4600.0,5.9,5.91,5.9,5.91,4600.0
2014-09-03 15:30:00,5.9,5.92,5.9,5.9,6100.0,5.9,5.92,5.9,5.9,6100.0
2014-09-04 10:00:00,5.95,5.95,5.9,5.9,700.0,5.95,5.95,5.9,5.9,700.0
2014-09-04 10:30:00,5.9,5.9,5.9,5.9,500.0,5.9,5.9,5.9,5.9,500.0
2014-09-04 11:00:00,5.9,5.9,5.9,5.9,0.0,5.9,5.9,5.9,5.9,0.0
2014-09-04 11:30:00,5.9,5.9,5.83,5.84,14100.0,5.9,5.9,5.83,5.84,14100.0
2014-09-04 12:00:00,5.83,5.83,5.81,5.81,700.0,5.83,5.83,5.81,5.81,700.0
2014-09-04 12:30:00,5.82,5.85,5.78,5.82,21600.0,5.82,5.85,5.78,5.82,21600.0
2014-09-04 13:00:00,5.8,5.82,5.77,5.82,2700.0,5.8,5.82,5.77,5.82,2700.0
2014-09-04 13:30:00,5.82,5.82,5.8,5.8,900.0,5.82,5.82,5.8,5.8,900.0
2014-09-04 14:00:00,5.8,5.8,5.8,5.8,900.0,5.8,5.8,5.8,5.8,900.0
2014-09-04 14:30:00,5.8,5.81,5.8,5.8,3000.0,5.8,5.81,5.8,5.8,3000.0
2014-09-04 15:00:00,5.8,5.8,5.8,5.8,900.0,5.8,5.8,5.8,5.8,900.0
2014-09-04 15:30:00,5.8,5.81,5.8,5.8,3100.0,5.8,5.81,5.8,5.8,3100.0
2014-09-05 09:30:00,5.76,5.86,5.76,5.85,4200.0,5.76,5.86,5.76,5.85,4200.0
2014-09-05 10:00:00,5.85,5.86,5.76,5.77,10900.0,5.85,5.86,5.76,5.77,10900.0
2014-09-05 10:30:00,5.77,5.8,5.77,5.8,13500.0,5.77,5.8,5.77,5.8,13500.0
2014-09-05 11:00:00,5.81,5.81,5.8,5.8,1200.0,5.81,5.81,5.8,5.8,1200.0
2014-09-05 11:30:00,5.8,5.8,5.76,5.76,1300.0,5.8,5.8,5.76,5.76,1300.0
2014-09-05 12:00:00,5.76,5.76,5.75,5.75,2500.0,5.76,5.76,5.75,5.75,2500.0
2014-09-05 12:30:00,5.76,5.78,5.75,5.76,5100.0,5.76,5.78,5.75,5.76,5100.0
2014-09-05 13:00:00,5.75,5.77,5.72,5.77,3200.0,5.75,5.77,5.72,5.77,3200.0
2014-09-05 13:30:00,5.78,5.9,5.77,5.9,10800.0,5.78,5.9,5.77,5.9,10800.0
2014-09-05 14:00:00,5.9,5.92,5.9,5.92,2100.0,5.9,5.92,5.9,5.92,2100.0
2014-09-05 14:30:00,5.91,5.92,5.91,5.91,2100.0,5.91,5.92,5.91,5.91,2100.0
2014-09-05 15:00:00,5.92,6.0,5.91,6.0,6300.0,5.92,6.0,5.91,6.0,6300.0
2014-09-05 15:30:00,6.0,6.04,5.96,6.0,7700.0,6.0,6.04,5.96,6.0,7700.0
2014-09-08 09:30:00,5.89,6.05,5.89,5.96,6800.0,5.89,6.05,5.89,5.96,6800.0
2014-09-08 10:00:00,5.98,5.98,5.98,5.98,800.0,5.98,5.98,5.98,5.98,800.0
2014-09-08 10:30:00,5.98,5.98,5.95,5.95,2100.0,5.98,5.98,5.95,5.95,2100.0
2014-09-08 11:00:00,5.95,5.96,5.89,5.93,5600.0,5.95,5.96,5.89,5.93,5600.0
2014-09-08 11:30:00,5.93,5.95,5.91,5.93,1900.0,5.93,5.95,5.91,5.93,1900.0
2014-09-08 12:00:00,5.91,5.92,5.9,5.91,4400.0,5.91,5.92,5.9,5.91,4400.0
2014-09-08 12:30:00,5.91,5.91,5.9,5.9,2500.0,5.91,5.91,5.9,5.9,2500.0
2014-09-08 13:00:00,5.9,5.91,5.86,5.87,6800.0,5.9,5.91,5.86,5.87,6800.0
2014-09-08 13:30:00,5.87,5.87,5.86,5.87,1200.0,5.87,5.87,5.86,5.87,1200.0
2014-09-08 14:00:00,5.88,5.92,5.88,5.89,3800.0,5.88,5.92,5.88,5.89,3800.0
2014-09-08 14:30:00,5.94,5.94,5.9,5.93,600.0,5.94,5.94,5.9,5.93,600.0
2014-09-08 15:00:00,5.92,5.93,5.91,5.93,600.0,5.92,5.93,5.91,5.93,600.0
2014-09-08 15:30:00,5.93,5.93,5.91,5.92,5600.0,5.93,5.93,5.91,5.92,5600.0
2014-09-09 09:30:00,5.92,5.92,5.9,5.9,300.0,5.92,5.92,5.9,5.9,300.0
2014-09-09 10:00:00,5.97,5.97,5.85,5.85,1000.0,5.97,5.97,5.85,5.85,1000.0
2014-09-09 10:30:00,5.93,5.93,5.86,5.86,600.0,5.93,5.93,5.86,5.86,600.0
2014-09-09 11:00:00,5.86,5.86,5.86,5.86,0.0,5.86,5.86,5.86,5.86,0.0
2014-09-09 11:30:00,5.86,5.86,5.86,5.86,0.0,5.86,5.86,5.86,5.86,0.0
2014-09-09 12:00:00,5.85,5.85,5.85,5.85,100.0,5.85,5.85,5.85,5.85,100.0
2014-09-09 12:30:00,5.85,5.85,5.74,5.75,23200.0,5.85,5.85,5.74,5.75,23200.0
2014-09-09 13:00:00,5.75,5.75,5.74,5.75,11100.0,5.75,5.75,5.74,5.75,11100.0
2014-09-09 13:30:00,5.75,5.86,5.74,5.75,6900.0,5.75,5.86,5.74,5.75,6900.0
2014-09-09 14:00:00,5.75,5.84,5.75,5.75,2100.0,5.75,5.84,5.75,5.75,2100.0
2014-09-09 14:30:00,5.75,5.81,5.74,5.74,2500.0,5.75,5.81,5.74,5.74,2500.0
2014-09-09 15:00:00,5.75,5.75,5.72,5.73,3000.0,5.75,5.75,5.72,5.73,3000.0
2014-09-09 15:30:00,5.72,5.8,5.72,5.8,7700.0,5.72,5.8,5.72,5.8,7700.0
2014-09-10 09:30:00,5.79,5.79,5.79,5.79,2000.0,5.79,5.79,5.79,5.79,2000.0
2014-09-10 10:00:00,5.8,5.85,5.79,5.8,2200.0,5.8,5.85,5.79,5.8,2200.0
2014-09-10 10:30:00,5.82,5.86,5.82,5.83,400.0,5.82,5.86,5.82,5.83,400.0
2014-09-10 11:00:00,5.84,5.86,5.84,5.86,500.0,5.84,5.86,5.84,5.86,500.0
2014-09-10 11:30:00,5.86,5.86,5.86,5.86,0.0,5.86,5.86,5.86,5.86,0.0
2014-09-10 12:00:00,5.86,5.88,5.85,5.86,3200.0,5.86,5.88,5.85,5.86,3200.0
2014-09-10 12:30:00,5.88,5.88,5.85,5.85,900.0,5.88,5.88,5.85,5.85,900.0
2014-09-10 13:00:00,5.85,5.85,5.85,5.85,100.0,5.85,5.85,5.85,5.85,100.0
2014-09-10 13:30:00,5.83,5.87,5.81,5.87,1300.0,5.83,5.87,5.81,5.87,1300.0
2014-09-10 14:00:00,5.81,5.85,5.8,5.85,1500.0,5.81,5.85,5.8,5.85,1500.0
2014-09-10 14:30:00,5.83,5.85,5.81,5.81,1300.0,5.83,5.85,5.81,5.81,1300.0
2014-09-10 15:00:00,5.8,5.87,5.8,5.87,2000.0,5.8,5.87,5.8,5.87,2000.0
2014-09-10 15:30:00,5.88,5.94,5.88,5.91,5100.0,5.88,5.94,5.88,5.91,5100.0
2014-09-11 09:30:00,5.9,5.9,5.82,5.9,2200.0,5.9,5.9,5.82,5.9,2200.0
2014-09-11 10:00:00,5.9,5.94,5.9,5.91,800.0,5.9,5.94,5.9,5.91,800.0
2014-09-11 10:30:00,5.93,5.93,5.9,5.9,1200.0,5.93,5.93,5.9,5.9,1200.0
2014-09-11 11:00:00,5.9,5.95,5.9,5.91,900.0,5.9,5.95,5.9,5.91,900.0
2014-09-11 11:30:00,5.91,5.95,5.9,5.9,600.0,5.91,5.95,5.9,5.9,600.0
2014-09-11 12:00:00,5.9,5.95,5.9,5.95,1000.0,5.9,5.95,5.9,5.95,1000.0
2014-09-11 12:30:00,5.95,5.98,5.95,5.95,6000.0,5.95,5.98,5.95,5.95,6000.0
2014-09-11 13:00:00,5.95,6.01,5.95,5.95,400.0,5.95,6.01,5.95,5.95,400.0
2014-09-11 13:30:00,5.95,5.98,5.95,5.97,1000.0,5.95,5.98,5.95,5.97,1000.0
2014-09-11 14:00:00,5.99,5.99,5.97,5.98,500.0,5.99,5.99,5.97,5.98,500.0
2014-09-11 14:30:00,6.0,6.03,5.96,6.0,700.0,6.0,6.03,5.96,6.0,700.0
2014-09-11 15:00:00,5.97,5.99,5.95,5.95,1000.0,5.97,5.99,5.95,5.95,1000.0
2014-09-11 15:30:00,5.95,6.0,5.95,5.98,9900.0,5.95,6.0,5.95,5.98,9900.0
2014-09-12 09:30:00,5.99,6.01,5.99,6.01,200.0,5.99,6.01,5.99,6.01,200.0
2014-09-12 10:00:00,6.0,6.05,5.96,5.96,12300.0,6.0,6.05,5.96,5.96,12300.0
2014-09-12 10:30:00,6.02,6.18,5.99,6.0,26300.0,6.02,6.18,5.99,6.0,26300.0
2014-09-12 11:00:00,5.98,5.98,5.98,5.98,900.0,5.98,5.98,5.98,5.98,900.0
2014-09-12 11:30:00,5.97,5.98,5.95,5.96,2400.0,5.97,5.98,5.95,5.96,2400.0
2014-09-12 12:00:00,5.97,5.98,5.97,5.98,700.0,5.97,5.98,5.97,5.98,700.0
2014-09-12 12:30:00,5.99,5.99,5.95,5.95,1200.0,5.99,5.99,5.95,5.95,1200.0
2014-09-12 13:00:00,5.99,5.99,5.95,5.96,1100.0,5.99,5.99,5.95,5.96,1100.0
2014-09-12 13:30:00,5.96,5.96,5.95,5.95,200.0,5.96,5.96,5.95,5.95,200.0
2014-09-12 14:00:00,5.98,5.98,5.96,5.96,2800.0,5.98,5.98,5.96,5.96,2800.0
2014-09-12 14:30:00,5.96,5.98,5.96,5.98,1100.0,5.96,5.98,5.96,5.98,1100.0
2014-09-12 15:00:00,5.97,5.99,5.95,5.99,2100.0,5.97,5.99,5.95,5.99,2100.0
2014-09-12 15:30:00,6.0,6.03,5.98,6.02,4600.0,6.0,6.03,5.98,6.02,4600.0
2014-09-15 09:30:00,6.04,6.04,6.0,6.0,4600.0,6.04,6.04,6.0,6.0,4600.0
2014-09-15 10:00:00,5.96,6.0,5.96,5.99,700.0,5.96,6.0,5.96,5.99,700.0
2014-09-15 10:30:00,6.02,6.02,6.02,6.02,200.0,6.02,6.02,6.02,6.02,200.0
2014-09-15 11:00:00,6.05,6.05,6.0,6.02,4400.0,6.05,6.05,6.0,6.02,4400.0
2014-09-15 11:30:00,6.02,6.02,6.01,6.02,3900.0,6.02,6.02,6.01,6.02,3900.0
2014-09-15 12:00:00,6.02,6.02,6.01,6.02,3600.0,6.02,6.02,6.01,6.02,3600.0
2014-09-15 12:30:00,6.02,6.02,6.01,6.02,4100.0,6.02,6.02,6.01,6.02,4100.0
2014-09-15 13:00:00,6.02,6.02,6.0,6.0,6700.0,6.02,6.02,6.0,6.0,6700.0
2014-09-15 13:30:00,6.01,6.01,6.0,6.0,400.0,6.01,6.01,6.0,6.0,400.0
2014-09-15 14:00:00,6.01,6.01,5.96,6.0,2300.0,6.01,6.01,5.96,6.0,2300.0
2014-09-15 14:30:00,6.0,6.0,5.96,5.98,2900.0,6.0,6.0,5.96,5.98,2900.0
2014-09-15 15:00:00,6.0,6.0,6.0,6.0,700.0,6.0,6.0,6.0,6.0,700.0
2014-09-15 15:30:00,5.97,6.01,5.97,5.99,10600.0,5.97,6.01,5.97,5.99,10600.0
2014-09-16 09:30:00,5.97,6.05,5.97,6.05,200.0,5.97,6.05,5.97,6.05,200.0
2014-09-16 10:00:00,6.05,6.08,6.03,6.06,700.0,6.05,6.08,6.03,6.06,700.0
2014-09-16 10:30:00,6.06,6.07,5.99,5.99,4000.0,6.06,6.07,5.99,5.99,4000.0
2014-09-16 11:00:00,6.0,6.02,5.99,6.01,1900.0,6.0,6.02,5.99,6.01,1900.0
2014-09-16 11:30:00,5.99,6.07,5.99,6.07,1000.0,5.99,6.07,5.99,6.07,1000.0
2014-09-16 12:00:00,6.04,6.1,6.04,6.08,4600.0,6.04,6.1,6.04,6.08,4600.0
2014-09-16 12:30:00,6.1,6.1,6.08,6.09,1800.0,6.1,6.1,6.08,6.09,1800.0
2014-09-16 13:00:00,6.08,6.09,6.07,6.07,3100.0,6.08,6.09,6.07,6.07,3100.0
2014-09-16 13:30:00,6.08,6.08,6.04,6.04,1900.0,6.08,6.08,6.04,6.04,1900.0
2014-09-16 14:00:00,6.05,6.09,6.04,6.09,3200.0,6.05,6.09,6.04,6.09,3200.0
2014-09-16 14:30:00,6.06,6.06,5.99,5.99,4400.0,6.06,6.06,5.99,5.99,4400.0
2014-09-16 15:00:00,5.99,6.0,5.96,5.99,5100.0,5.99,6.0,5.96,5.99,5100.0
2014-09-16 15:30:00,5.99,6.01,5.97,5.99,10500.0,5.99,6.01,5.97,5.99,10500.0
2014-09-17 09:30:00,6.12,6.12,6.12,6.12,200.0,6.12,6.12,6.12,6.12,200.0
2014-09-17 10:00:00,6.1,6.12,6.1,6.11,1000.0,6.1,6.12,6.1,6.11,1000.0
2014-09-17 10:30:00,6.13,6.13,6.12,6.12,1500.0,6.13,6.13,6.12,6.12,1500.0
2014-09-17 11:00:00,6.12,6.18,6.12,6.18,1500.0,6.12,6.18,6.12,6.18,1500.0
2014-09-17 11:30:00,6.16,6.18,6.16,6.18,2000.0,6.16,6.18,6.16,6.18,2000.0
2014-09-17 12:00:00,6.2,6.23,6.19,6.23,3300.0,6.2,6.23,6.19,6.23,3300.0
2014-09-17 12:30:00,6.23,6.24,6.16,6.17,5200.0,6.23,6.24,6.16,6.17,5200.0
2014-09-17 13:00:00,6.15,6.16,6.14,6.14,2600.0,6.15,6.16,6.14,6.14,2600.0
2014-09-17 13:30:00,6.14,6.14,6.13,6.13,600.0,6.14,6.14,6.13,6.13,600.0
2014-09-17 14:00:00,6.14,6.15,6.12,6.14,3200.0,6.14,6.15,6.12,6.14,3200.0
2014-09-17 14:30:00,6.13,6.14,6.02,6.09,9500.0,6.13,6.14,6.02,6.09,9500.0
2014-09-17 15:00:00,6.09,6.09,6.07,6.07,4700.0,6.09,6.09,6.07,6.07,4700.0
2014-09-17 15:30:00,6.08,6.08,6.0,6.0,5600.0,6.08,6.08,6.0,6.0,5600.0
2014-09-18 09:30:00,6.01,6.07,6.0,6.07,1500.0,6.01,6.07,6.0,6.07,1500.0
2014-09-18 10:00:00,6.03,6.07,6.03,6.06,1200.0,6.03,6.07,6.03,6.06,1200.0
2014-09-18 10:30:00,6.07,6.07,6.03,6.03,200.0,6.07,6.07,6.03,6.03,200.0
2014-09-18 11:00:00,6.07,6.11,6.02,6.11,6600.0,6.07,6.11,6.02,6.11,6600.0
2014-09-18 11:30:00,6.12,6.18,6.09,6.17,1100.0,6.12,6.18,6.09,6.17,1100.0
2014-09-18 12:00:00,6.12,6.16,6.12,6.14,1000.0,6.12,6.16,6.12,6.14,1000.0
2014-09-18 12:30:00,6.12,6.17,6.12,6.17,900.0,6.12,6.17,6.12,6.17,900.0
2014-09-18 13:00:00,6.17,6.17,6.15,6.15,1200.0,6.17,6.17,6.15,6.15,1200.0
2014-09-18 13:30:00,6.15,6.2,6.15,6.2,1000.0,6.15,6.2,6.15,6.2,1000.0
2014-09-18 14:00:00,6.16,6.22,6.15,6.15,1900.0,6.16,6.22,6.15,6.15,1900.0
2014-09-18 14:30:00,6.21,6.23,6.19,6.19,2200.0,6.21,6.23,6.19,6.19,2200.0
2014-09-18 15:00:00,6.2,6.21,6.2,6.2,300.0,6.2,6.21,6.2,6.2,300.0
2014-09-18 15:30:00,6.2,6.21,6.13,6.13,7400.0,6.2,6.21,6.13,6.13,7400.0
2014-09-19 09:30:00,6.14,6.17,6.12,6.12,11900.0,6.14,6.17,6.12,6.12,11900.0
2014-09-19 10:00:00,6.12,6.16,6.1,6.11,700.0,6.12,6.16,6.1,6.11,700.0
2014-09-19 10:30:00,6.08,6.12,6.08,6.1,3000.0,6.08,6.12,6.08,6.1,3000.0
2014-09-19 11:00:00,6.11,6.11,6.1,6.11,500.0,6.11,6.11,6.1,6.11,500.0
2014-09-19 11:30:00,6.11,6.11,6.09,6.09,1800.0,6.11,6.11,6.09,6.09,1800.0
2014-09-19 12:00:00,6.11,6.11,6.11,6.11,700.0,6.11,6.11,6.11,6.11,700.0
2014-09-19 12:30:00,6.09,6.09,6.06,6.09,1000.0,6.09,6.09,6.06,6.09,1000.0
2014-09-19 13:00:00,6.09,6.09,6.06,6.06,1200.0,6.09,6.09,6.06,6.06,1200.0
2014-09-19 13:30:00,6.06,6.08,6.02,6.08,5900.0,6.06,6.08,6.02,6.08,5900.0
2014-09-19 14:00:00,6.08,6.08,6.06,6.06,1100.0,6.08,6.08,6.06,6.06,1100.0
2014-09-19 14:30:00,6.05,6.08,6.05,6.08,700.0,6.05,6.08,6.05,6.08,700.0
2014-09-19 15:00:00,6.08,6.09,6.07,6.08,1300.0,6.08,6.09,6.07,6.08,1300.0
2014-09-19 15:30:00,6.08,6.08,6.01,6.03,2000.0,6.08,6.08,6.01,6.03,2000.0
2014-09-22 09:30:00,6.02,6.03,6.02,6.03,2500.0,6.02,6.03,6.02,6.03,2500.0
2014-09-22 10:00:00,6.0,6.1,5.99,6.07,10700.0,6.0,6.1,5.99,6.07,10700.0
2014-09-22 10:30:00,6.07,6.07,5.99,6.0,3400.0,6.07,6.07,5.99,6.0,3400.0
2014-09-22 11:00:00,5.99,6.06,5.99,6.04,1400.0,5.99,6.06,5.99,6.04,1400.0
2014-09-22 11:30:00,6.06,6.07,6.04,6.07,700.0,6.06,6.07,6.04,6.07,700.0
2014-09-22 12:00:00,6.06,6.07,6.06,6.07,300.0,6.06,6.07,6.06,6.07,300.0
2014-09-22 12:30:00,6.07,6.1,6.05,6.1,1700.0,6.07,6.1,6.05,6.1,1700.0
2014-09-22 13:00:00,6.1,6.1,6.07,6.1,2000.0,6.1,6.1,6.07,6.1,2000.0
2014-09-22 13:30:00,6.1,6.17,6.08,6.17,114900.0,6.1,6.17,6.08,6.17,114900.0
2014-09-22 14:00:00,6.17,6.18,6.15,6.15,3400.0,6.17,6.18,6.15,6.15,3400.0
2014-09-22 14:30:00,6.17,6.17,6.16,6.16,200.0,6.17,6.17,6.16,6.16,200.0
2014-09-22 15:00:00,6.17,6.18,6.15,6.18,1900.0,6.17,6.18,6.15,6.18,1900.0
2014-09-22 15:30:00,6.18,6.19,5.98,6.0,26900.0,6.18,6.19,5.98,6.0,26900.0
2014-09-23 09:30:00,6.0,6.05,6.0,6.05,900.0,6.0,6.05,6.0,6.05,900.0
2014-09-23 10:00:00,6.05,6.05,6.03,6.03,3900.0,6.05,6.05,6.03,6.03,3900.0
2014-09-23 10:30:00,6.03,6.03,6.01,6.02,300.0,6.03,6.03,6.01,6.02,300.0
2014-09-23 11:00:00,6.02,6.02,6.02,6.02,100.0,6.02,6.02,6.02,6.02,100.0
2014-09-23 11:30:00,6.01,6.03,6.01,6.03,1100.0,6.01,6.03,6.01,6.03,1100.0
2014-09-23 12:00:00,6.03,6.03,5.99,6.01,3500.0,6.03,6.03,5.99,6.01,3500.0
2014-09-23 12:30:00,6.01,6.02,5.99,6.0,2400.0,6.01,6.02,5.99,6.0,2400.0
2014-09-23 13:00:00,5.99,6.01,5.99,5.99,1200.0,5.99,6.01,5.99,5.99,1200.0
2014-09-23 13:30:00,5.99,6.01,5.99,6.01,3400.0,5.99,6.01,5.99,6.01,3400.0
2014-09-23 14:00:00,5.99,5.99,5.99,5.99,300.0,5.99,5.99,5.99,5.99,300.0
2014-09-23 14:30:00,6.0,6.0,5.99,6.0,3400.0,6.0,6.0,5.99,6.0,3400.0
2014-09-23 15:00:00,5.99,6.0,5.99,6.0,1500.0,5.99,6.0,5.99,6.0,1500.0
2014-09-23 15:30:00,6.0,6.06,5.98,5.99,2300.0,6.0,6.06,5.98,5.99,2300.0
2014-09-24 09:30:00,5.99,5.99,5.99,5.99,200.0,5.99,5.99,5.99,5.99,200.0
2014-09-24 10:00:00,5.99,6.0,5.99,6.0,300.0,5.99,6.0,5.99,6.0,300.0
2014-09-24 10:30:00,5.99,6.03,5.99,6.01,5300.0,5.99,6.03,5.99,6.01,5300.0
2014-09-24 11:00:00,6.01,6.01,6.0,6.0,2200.0,6.01,6.01,6.0,6.0,2200.0
2014-09-24 11:30:00,6.0,6.01,6.0,6.0,1800.0,6.0,6.01,6.0,6.0,1800.0
2014-09-24 12:00:00,6.0,6.0,6.0,6.0,100.0,6.0,6.0,6.0,6.0,100.0
2014-09-24 12:30:00,6.0,6.0,6.0,6.0,0.0,6.0,6.0,6.0,6.0,0.0
2014-09-24 13:00:00,6.0,6.0,6.0,6.0,200.0,6.0,6.0,6.0,6.0,200.0
2014-09-24 13:30:00,6.0,6.0,6.0,6.0,300.0,6.0,6.0,6.0,6.0,300.0
2014-09-24 14:00:00,6.01,6.01,6.01,6.01,300.0,6.01,6.01,6.01,6.01,300.0
2014-09-24 14:30:00,6.0,6.01,6.0,6.01,300.0,6.0,6.01,6.0,6.01,300.0
2014-09-24 15:00:00,6.01,6.01,6.0,6.01,400.0,6.01,6.01,6.0,6.01,400.0
2014-09-24 15:30:00,6.01,6.02,6.0,6.02,2200.0,6.01,6.02,6.0,6.02,2200.0
2014-09-25 09:30:00,6.0,6.0,5.86,5.9,5200.0,6.0,6.0,5.86,5.9,5200.0
2014-09-25 10:00:00,5.95,6.0,5.95,6.0,300.0,5.95,6.0,5.95,6.0,300.0
2014-09-25 10:30:00,6.0,6.0,5.95,5.95,1500.0,6.0,6.0,5.95,5.95,1500.0
2014-09-25 11:00:00,5.95,5.97,5.95,5.97,700.0,5.95,5.97,5.95,5.97,700.0
2014-09-25 11:30:00,5.96,5.97,5.96,5.96,700.0,5.96,5.97,5.96,5.96,700.0
2014-09-25 12:00:00,5.97,5.97,5.97,5.97,200.0,5.97,5.97,5.97,5.97,200.0
2014-09-25 12:30:00,5.97,5.99,5.97,5.99,1200.0,5.97,5.99,5.97,5.99,1200.0
2014-09-25 13:00:00,6.0,6.01,5.99,6.01,1700.0,6.0,6.01,5.99,6.01,1700.0
2014-09-25 13:30:00,6.0,6.01,5.99,5.99,1000.0,6.0,6.01,5.99,5.99,1000.0
2014-09-25 14:00:00,6.01,6.01,6.01,6.01,100.0,6.01,6.01,6.01,6.01,100.0
2014-09-25 14:30:00,6.01,6.01,6.01,6.01,0.0,6.01,6.01,6.01,6.01,0.0
2014-09-25 15:00:00,6.0,6.01,5.99,6.0,2800.0,6.0,6.01,5.99,6.0,2800.0
2014-09-25 15:30:00,5.99,6.01,5.99,5.99,3400.0,5.99,6.01,5.99,5.99,3400.0
2014-09-26 09:30:00,5.99,6.12,5.99,6.0,1300.0,5.99,6.12,5.99,6.0,1300.0
2014-09-26 10:00:00,6.0,6.0,6.0,6.0,100.0,6.0,6.0,6.0,6.0,100.0
2014-09-26 10:30:00,6.0,6.01,6.0,6.0,1200.0,6.0,6.01,6.0,6.0,1200.0
2014-09-26 11:00:00,6.0,6.02,5.99,5.99,1400.0,6.0,6.02,5.99,5.99,1400.0
2014-09-26 11:30:00,6.0,6.0,6.0,6.0,300.0,6.0,6.0,6.0,6.0,300.0
2014-09-26 12:00:00,5.99,6.0,5.99,5.99,2300.0,5.99,6.0,5.99,5.99,2300.0
2014-09-26 12:30:00,5.99,5.99,5.99,5.99,500.0,5.99,5.99,5.99,5.99,500.0
2014-09-26 13:00:00,5.99,6.0,5.98,5.99,13500.0,5.99,6.0,5.98,5.99,13500.0
2014-09-26 13:30:00,5.99,5.99,5.99,5.99,400.0,5.99,5.99,5.99,5.99,400.0
2014-09-26 14:00:00,5.99,6.0,5.99,6.0,1700.0,5.99,6.0,5.99,6.0,1700.0
2014-09-26 14:30:00,5.99,5.99,5.99,5.99,1400.0,5.99,5.99,5.99,5.99,1400.0
2014-09-26 15:00:00,5.99,6.0,5.98,5.99,3200.0,5.99,6.0,5.98,5.99,3200.0
2014-09-26 15:30:00,5.99,6.0,5.99,5.99,5600.0,5.99,6.0,5.99,5.99,5600.0
2014-09-29 09:30:00,5.95,6.0,5.95,6.0,400.0,5.95,6.0,5.95,6.0,400.0
2014-09-29 10:00:00,5.96,5.98,5.9,5.93,1400.0,5.96,5.98,5.9,5.93,1400.0
2014-09-29 10:30:00,5.94,5.97,5.94,5.95,3100.0,5.94,5.97,5.94,5.95,3100.0
2014-09-29 11:00:00,5.98,5.98,5.98,5.98,200.0,5.98,5.98,5.98,5.98,200.0
2014-09-29 11:30:00,5.96,6.03,5.96,6.03,3000.0,5.96,6.03,5.96,6.03,3000.0
2014-09-29 12:00:00,6.02,6.02,6.0,6.0,1900.0,6.02,6.02,6.0,6.0,1900.0
2014-09-29 12:30:00,6.0,6.0,6.0,6.0,1000.0,6.0,6.0,6.0,6.0,1000.0
2014-09-29 13:00:00,6.0,6.0,5.99,5.99,1300.0,6.0,6.0,5.99,5.99,1300.0
2014-09-29 13:30:00,5.99,5.99,5.99,5.99,600.0,5.99,5.99,5.99,5.99,600.0
2014-09-29 14:00:00,5.99,5.99,5.99,5.99,1700.0,5.99,5.99,5.99,5.99,1700.0
2014-09-29 14:30:00,5.99,5.99,5.99,5.99,400.0,5.99,5.99,5.99,5.99,400.0
2014-09-29 15:00:00,5.99,6.0,5.99,5.99,2800.0,5.99,6.0,5.99,5.99,2800.0
2014-09-29 15:30:00,5.99,6.0,5.99,6.0,4200.0,5.99,6.0,5.99,6.0,4200.0
2014-09-30 09:30:00,6.02,6.04,5.99,5.99,600.0,6.02,6.04,5.99,5.99,600.0
2014-09-30 10:00:00,6.06,6.11,5.99,6.1,3700.0,6.06,6.11,5.99,6.1,3700.0
2014-09-30 10:30:00,6.11,6.17,6.1,6.1,1900.0,6.11,6.17,6.1,6.1,1900.0
2014-09-30 11:00:00,6.1,6.17,6.1,6.16,400.0,6.1,6.17,6.1,6.16,400.0
2014-09-30 11:30:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2014-09-30 12:00:00,6.14,6.14,6.09,6.09,200.0,6.14,6.14,6.09,6.09,200.0
2014-09-30 12:30:00,6.1,6.13,6.09,6.09,2300.0,6.1,6.13,6.09,6.09,2300.0
2014-09-30 13:00:00,6.07,6.09,6.07,6.07,3300.0,6.07,6.09,6.07,6.07,3300.0
2014-09-30 13:30:00,6.08,6.08,6.04,6.04,1400.0,6.08,6.08,6.04,6.04,1400.0
2014-09-30 14:00:00,6.06,6.07,6.04,6.07,1900.0,6.06,6.07,6.04,6.07,1900.0
2014-09-30 14:30:00,6.07,6.09,6.06,6.09,3500.0,6.07,6.09,6.06,6.09,3500.0
2014-09-30 15:00:00,6.08,6.09,6.06,6.08,10700.0,6.08,6.09,6.06,6.08,10700.0
2014-09-30 15:30:00,6.08,6.5,6.07,6.5,90100.0,6.08,6.5,6.07,6.5,90100.0
2014-10-01 09:30:00,6.24,6.34,6.05,6.23,38500.0,6.24,6.34,6.05,6.23,38500.0
2014-10-01 10:00:00,6.25,6.25,6.15,6.16,9700.0,6.25,6.25,6.15,6.16,9700.0
2014-10-01 10:30:00,6.19,6.25,6.15,6.25,9800.0,6.19,6.25,6.15,6.25,9800.0
2014-10-01 11:00:00,6.25,6.25,6.17,6.17,16700.0,6.25,6.25,6.17,6.17,16700.0
2014-10-01 11:30:00,6.18,6.25,6.17,6.25,3700.0,6.18,6.25,6.17,6.25,3700.0
2014-10-01 12:00:00,6.22,6.25,6.22,6.24,3600.0,6.22,6.25,6.22,6.24,3600.0
2014-10-01 12:30:00,6.24,6.25,6.22,6.24,5400.0,6.24,6.25,6.22,6.24,5400.0
2014-10-01 13:00:00,6.24,6.24,6.15,6.15,7100.0,6.24,6.24,6.15,6.15,7100.0
2014-10-01 13:30:00,6.16,6.17,6.1,6.16,4500.0,6.16,6.17,6.1,6.16,4500.0
2014-10-01 14:00:00,6.11,6.14,6.1,6.11,4400.0,6.11,6.14,6.1,6.11,4400.0
2014-10-01 14:30:00,6.11,6.13,6.05,6.05,8800.0,6.11,6.13,6.05,6.05,8800.0
2014-10-01 15:00:00,6.07,6.07,5.99,5.99,9700.0,6.07,6.07,5.99,5.99,9700.0
2014-10-01 15:30:00,5.99,6.0,5.96,6.0,50000.0,5.99,6.0,5.96,6.0,50000.0
2014-10-02 09:30:00,5.95,6.15,5.77,6.15,9100.0,5.95,6.15,5.77,6.15,9100.0
2014-10-02 10:00:00,6.0,6.01,5.99,6.0,3400.0,6.0,6.01,5.99,6.0,3400.0
2014-10-02 10:30:00,5.99,6.0,5.95,5.99,10100.0,5.99,6.0,5.95,5.99,10100.0
2014-10-02 11:00:00,5.99,6.0,5.99,6.0,2800.0,5.99,6.0,5.99,6.0,2800.0
2014-10-02 11:30:00,5.99,6.0,5.99,5.99,5100.0,5.99,6.0,5.99,5.99,5100.0
2014-10-02 12:00:00,5.99,6.0,5.95,6.0,9200.0,5.99,6.0,5.95,6.0,9200.0
2014-10-02 12:30:00,6.0,6.0,5.99,5.99,4500.0,6.0,6.0,5.99,5.99,4500.0
2014-10-02 13:00:00,5.99,6.0,5.99,6.0,2400.0,5.99,6.0,5.99,6.0,2400.0
2014-10-02 13:30:00,6.0,6.01,5.98,6.01,15800.0,6.0,6.01,5.98,6.01,15800.0
2014-10-02 14:00:00,6.01,6.05,6.01,6.05,2400.0,6.01,6.05,6.01,6.05,2400.0
2014-10-02 14:30:00,6.05,6.05,6.05,6.05,2900.0,6.05,6.05,6.05,6.05,2900.0
2014-10-02 15:00:00,6.05,6.05,6.05,6.05,1500.0,6.05,6.05,6.05,6.05,1500.0
2014-10-02 15:30:00,6.05,6.05,5.99,6.0,7500.0,6.05,6.05,5.99,6.0,7500.0
2014-10-03 09:30:00,6.06,6.12,6.0,6.1,11200.0,6.06,6.12,6.0,6.1,11200.0
2014-10-03 10:00:00,6.03,6.03,6.03,6.03,200.0,6.03,6.03,6.03,6.03,200.0
2014-10-03 10:30:00,6.03,6.03,5.95,5.97,37200.0,6.03,6.03,5.95,5.97,37200.0
2014-10-03 11:00:00,5.98,5.98,5.97,5.97,2600.0,5.98,5.98,5.97,5.97,2600.0
2014-10-03 11:30:00,5.97,5.97,5.97,5.97,3800.0,5.97,5.97,5.97,5.97,3800.0
2014-10-03 12:00:00,5.97,5.98,5.97,5.98,6000.0,5.97,5.98,5.97,5.98,6000.0
2014-10-03 12:30:00,5.99,5.99,5.97,5.97,1300.0,5.99,5.99,5.97,5.97,1300.0
2014-10-03 13:00:00,5.98,5.99,5.98,5.98,500.0,5.98,5.99,5.98,5.98,500.0
2014-10-03 13:30:00,5.98,5.99,5.98,5.99,3700.0,5.98,5.99,5.98,5.99,3700.0
2014-10-03 14:00:00,5.98,6.0,5.97,6.0,12800.0,5.98,6.0,5.97,6.0,12800.0
2014-10-03 14:30:00,5.99,5.99,5.98,5.99,7000.0,5.99,5.99,5.98,5.99,7000.0
2014-10-03 15:00:00,5.99,5.99,5.96,5.99,5400.0,5.99,5.99,5.96,5.99,5400.0
2014-10-03 15:30:00,5.99,6.01,5.94,5.98,11800.0,5.99,6.01,5.94,5.98,11800.0
2014-10-06 09:30:00,5.98,5.99,5.81,5.95,3400.0,5.98,5.99,5.81,5.95,3400.0
2014-10-06 10:00:00,5.95,5.95,5.95,5.95,0.0,5.95,5.95,5.95,5.95,0.0
2014-10-06 10:30:00,5.99,6.0,5.95,5.95,26600.0,5.99,6.0,5.95,5.95,26600.0
2014-10-06 11:00:00,5.99,6.0,5.95,5.95,13600.0,5.99,6.0,5.95,5.95,13600.0
2014-10-06 11:30:00,5.97,5.99,5.97,5.99,18300.0,5.97,5.99,5.97,5.99,18300.0
2014-10-06 12:00:00,5.99,5.99,5.95,5.96,16600.0,5.99,5.99,5.95,5.96,16600.0
2014-10-06 12:30:00,5.96,5.99,5.96,5.96,2100.0,5.96,5.99,5.96,5.96,2100.0
2014-10-06 13:00:00,5.97,6.0,5.97,5.99,30100.0,5.97,6.0,5.97,5.99,30100.0
2014-10-06 13:30:00,6.0,6.0,5.93,5.93,7100.0,6.0,6.0,5.93,5.93,7100.0
2014-10-06 14:00:00,5.98,5.98,5.92,5.92,3100.0,5.98,5.98,5.92,5.92,3100.0
2014-10-06 14:30:00,5.94,5.94,5.94,5.94,300.0,5.94,5.94,5.94,5.94,300.0
2014-10-06 15:00:00,5.94,5.94,5.89,5.89,1600.0,5.94,5.94,5.89,5.89,1600.0
2014-10-06 15:30:00,5.88,5.91,5.84,5.86,11400.0,5.88,5.91,5.84,5.86,11400.0
2014-10-07 09:30:00,5.78,5.91,5.7,5.91,8100.0,5.78,5.91,5.7,5.91,8100.0
2014-10-07 10:00:00,5.89,5.89,5.8,5.83,3200.0,5.89,5.89,5.8,5.83,3200.0
2014-10-07 10:30:00,5.77,5.82,5.77,5.77,4000.0,5.77,5.82,5.77,5.77,4000.0
2014-10-07 11:00:00,5.8,5.85,5.72,5.72,13500.0,5.8,5.85,5.72,5.72,13500.0
2014-10-07 11:30:00,5.71,5.75,5.71,5.75,2100.0,5.71,5.75,5.71,5.75,2100.0
2014-10-07 12:00:00,5.75,5.76,5.73,5.76,2000.0,5.75,5.76,5.73,5.76,2000.0
2014-10-07 12:30:00,5.73,5.76,5.71,5.71,3100.0,5.73,5.76,5.71,5.71,3100.0
2014-10-07 13:00:00,5.76,5.77,5.71,5.71,11100.0,5.76,5.77,5.71,5.71,11100.0
2014-10-07 13:30:00,5.71,5.75,5.71,5.75,2400.0,5.71,5.75,5.71,5.75,2400.0
2014-10-07 14:00:00,5.77,5.78,5.71,5.72,3400.0,5.77,5.78,5.71,5.72,3400.0
2014-10-07 14:30:00,5.72,5.75,5.72,5.73,6200.0,5.72,5.75,5.72,5.73,6200.0
2014-10-07 15:00:00,5.72,5.73,5.7,5.7,9400.0,5.72,5.73,5.7,5.7,9400.0
2014-10-07 15:30:00,5.7,5.72,5.65,5.69,11700.0,5.7,5.72,5.65,5.69,11700.0
2014-10-08 09:30:00,5.65,5.98,5.65,5.72,2600.0,5.65,5.98,5.65,5.72,2600.0
2014-10-08 10:00:00,5.78,5.79,5.65,5.73,3600.0,5.78,5.79,5.65,5.73,3600.0
2014-10-08 10:30:00,5.64,5.64,5.51,5.52,3700.0,5.64,5.64,5.51,5.52,3700.0
2014-10-08 11:00:00,5.58,5.59,5.51,5.51,3500.0,5.58,5.59,5.51,5.51,3500.0
2014-10-08 11:30:00,5.5,5.51,5.5,5.51,1800.0,5.5,5.51,5.5,5.51,1800.0
2014-10-08 12:00:00,5.5,5.5,5.5,5.5,200.0,5.5,5.5,5.5,5.5,200.0
2014-10-08 12:30:00,5.5,5.52,5.5,5.5,2700.0,5.5,5.52,5.5,5.5,2700.0
2014-10-08 13:00:00,5.5,5.62,5.5,5.62,4300.0,5.5,5.62,5.5,5.62,4300.0
2014-10-08 13:30:00,5.53,5.56,5.51,5.55,2200.0,5.53,5.56,5.51,5.55,2200.0
2014-10-08 14:00:00,5.51,5.51,5.5,5.51,700.0,5.51,5.51,5.5,5.51,700.0
2014-10-08 14:30:00,5.57,5.58,5.51,5.53,2700.0,5.57,5.58,5.51,5.53,2700.0
2014-10-08 15:00:00,5.52,5.55,5.49,5.51,11500.0,5.52,5.55,5.49,5.51,11500.0
2014-10-08 15:30:00,5.57,5.61,5.51,5.57,7200.0,5.57,5.61,5.51,5.57,7200.0
2014-10-09 09:30:00,5.56,5.56,5.48,5.52,600.0,5.56,5.56,5.48,5.52,600.0
2014-10-09 10:00:00,5.52,5.52,5.5,5.5,500.0,5.52,5.52,5.5,5.5,500.0
2014-10-09 10:30:00,5.49,5.52,5.49,5.51,7200.0,5.49,5.52,5.49,5.51,7200.0
2014-10-09 11:00:00,5.49,5.5,5.44,5.45,38500.0,5.49,5.5,5.44,5.45,38500.0
2014-10-09 11:30:00,5.45,5.48,5.24,5.24,23200.0,5.45,5.48,5.24,5.24,23200.0
2014-10-09 12:00:00,5.25,5.29,5.1,5.22,20400.0,5.25,5.29,5.1,5.22,20400.0
2014-10-09 12:30:00,5.2,5.26,5.2,5.26,5100.0,5.2,5.26,5.2,5.26,5100.0
2014-10-09 13:00:00,5.26,5.26,5.21,5.25,4300.0,5.26,5.26,5.21,5.25,4300.0
2014-10-09 13:30:00,5.21,5.25,5.21,5.21,11400.0,5.21,5.25,5.21,5.21,11400.0
2014-10-09 14:00:00,5.24,5.25,5.2,5.24,3200.0,5.24,5.25,5.2,5.24,3200.0
2014-10-09 14:30:00,5.25,5.25,5.2,5.22,4700.0,5.25,5.25,5.2,5.22,4700.0
2014-10-09 15:00:00,5.27,5.29,5.25,5.25,7900.0,5.27,5.29,5.25,5.25,7900.0
2014-10-09 15:30:00,5.26,5.33,5.25,5.25,8300.0,5.26,5.33,5.25,5.25,8300.0
2014-10-10 09:30:00,5.22,5.33,5.22,5.32,7600.0,5.22,5.33,5.22,5.32,7600.0
2014-10-10 10:00:00,5.26,5.26,5.11,5.11,6300.0,5.26,5.26,5.11,5.11,6300.0
2014-10-10 10:30:00,5.12,5.15,5.08,5.15,11100.0,5.12,5.15,5.08,5.15,11100.0
2014-10-10 11:00:00,5.14,5.14,5.09,5.1,1700.0,5.14,5.14,5.09,5.1,1700.0
2014-10-10 11:30:00,5.1,5.21,5.1,5.21,6100.0,5.1,5.21,5.1,5.21,6100.0
2014-10-10 12:00:00,5.22,5.24,5.19,5.2,16100.0,5.22,5.24,5.19,5.2,16100.0
2014-10-10 12:30:00,5.21,5.23,5.2,5.2,800.0,5.21,5.23,5.2,5.2,800.0
2014-10-10 13:00:00,5.2,5.22,5.2,5.2,700.0,5.2,5.22,5.2,5.2,700.0
2014-10-10 13:30:00,5.2,5.21,5.2,5.2,1800.0,5.2,5.21,5.2,5.2,1800.0
2014-10-10 14:00:00,5.2,5.24,5.2,5.2,3300.0,5.2,5.24,5.2,5.2,3300.0
2014-10-10 14:30:00,5.2,5.24,5.2,5.2,6200.0,5.2,5.24,5.2,5.2,6200.0
2014-10-10 15:00:00,5.2,5.21,5.2,5.2,3700.0,5.2,5.21,5.2,5.2,3700.0
2014-10-10 15:30:00,5.2,5.22,5.15,5.16,13400.0,5.2,5.22,5.15,5.16,13400.0
2014-10-13 09:30:00,5.13,5.23,5.03,5.05,13500.0,5.13,5.23,5.03,5.05,13500.0
2014-10-13 10:00:00,5.1,5.13,5.08,5.13,1100.0,5.1,5.13,5.08,5.13,1100.0
2014-10-13 10:30:00,5.03,5.08,5.03,5.07,3500.0,5.03,5.08,5.03,5.07,3500.0
2014-10-13 11:00:00,5.07,5.08,5.03,5.04,4800.0,5.07,5.08,5.03,5.04,4800.0
2014-10-13 11:30:00,5.03,5.08,5.03,5.08,6000.0,5.03,5.08,5.03,5.08,6000.0
2014-10-13 12:00:00,5.04,5.08,5.03,5.08,7800.0,5.04,5.08,5.03,5.08,7800.0
2014-10-13 12:30:00,5.07,5.08,5.03,5.03,2200.0,5.07,5.08,5.03,5.03,2200.0
2014-10-13 13:00:00,5.03,5.07,5.03,5.05,8700.0,5.03,5.07,5.03,5.05,8700.0
2014-10-13 13:30:00,5.03,5.07,5.03,5.03,9300.0,5.03,5.07,5.03,5.03,9300.0
2014-10-13 14:00:00,5.03,5.03,4.96,5.0,11900.0,5.03,5.03,4.96,5.0,11900.0
2014-10-13 14:30:00,4.98,4.98,4.97,4.97,1200.0,4.98,4.98,4.97,4.97,1200.0
2014-10-13 15:00:00,4.97,5.0,4.92,4.92,5400.0,4.97,5.0,4.92,4.92,5400.0
2014-10-13 15:30:00,4.92,4.95,4.92,4.94,13000.0,4.92,4.95,4.92,4.94,13000.0
2014-10-14 09:30:00,4.95,4.95,4.52,4.8,25900.0,4.95,4.95,4.52,4.8,25900.0
2014-10-14 10:00:00,4.81,4.92,4.81,4.89,7200.0,4.81,4.92,4.81,4.89,7200.0
2014-10-14 10:30:00,4.92,4.96,4.89,4.89,5800.0,4.92,4.96,4.89,4.89,5800.0
2014-10-14 11:00:00,4.92,4.97,4.86,4.87,10900.0,4.92,4.97,4.86,4.87,10900.0
2014-10-14 11:30:00,4.89,4.92,4.87,4.9,7700.0,4.89,4.92,4.87,4.9,7700.0
2014-10-14 12:00:00,4.92,4.92,4.88,4.9,6400.0,4.92,4.92,4.88,4.9,6400.0
2014-10-14 12:30:00,4.9,4.91,4.83,4.85,1800.0,4.9,4.91,4.83,4.85,1800.0
2014-10-14 13:00:00,4.81,4.86,4.77,4.81,10600.0,4.81,4.86,4.77,4.81,10600.0
2014-10-14 13:30:00,4.8,4.84,4.8,4.8,700.0,4.8,4.84,4.8,4.8,700.0
2014-10-14 14:00:00,4.79,4.82,4.77,4.82,4700.0,4.79,4.82,4.77,4.82,4700.0
2014-10-14 14:30:00,4.82,4.82,4.79,4.79,800.0,4.82,4.82,4.79,4.79,800.0
2014-10-14 15:00:00,4.77,4.8,4.72,4.75,3400.0,4.77,4.8,4.72,4.75,3400.0
2014-10-14 15:30:00,4.74,4.79,4.74,4.74,10200.0,4.74,4.79,4.74,4.74,10200.0
2014-10-15 09:30:00,4.66,4.79,4.52,4.58,7600.0,4.66,4.79,4.52,4.58,7600.0
2014-10-15 10:00:00,4.55,4.65,4.55,4.65,5500.0,4.55,4.65,4.55,4.65,5500.0
2014-10-15 10:30:00,4.63,4.63,4.6,4.61,3200.0,4.63,4.63,4.6,4.61,3200.0
2014-10-15 11:00:00,4.6,4.61,4.6,4.6,6000.0,4.6,4.61,4.6,4.6,6000.0
2014-10-15 11:30:00,4.6,4.61,4.6,4.61,3200.0,4.6,4.61,4.6,4.61,3200.0
2014-10-15 12:00:00,4.62,4.7,4.61,4.7,26800.0,4.62,4.7,4.61,4.7,26800.0
2014-10-15 12:30:00,4.7,4.7,4.62,4.63,3300.0,4.7,4.7,4.62,4.63,3300.0
2014-10-15 13:00:00,4.65,4.67,4.64,4.65,5000.0,4.65,4.67,4.64,4.65,5000.0
2014-10-15 13:30:00,4.63,4.67,4.63,4.67,1900.0,4.63,4.67,4.63,4.67,1900.0
2014-10-15 14:00:00,4.64,4.69,4.64,4.68,4000.0,4.64,4.69,4.64,4.68,4000.0
2014-10-15 14:30:00,4.68,4.71,4.66,4.66,800.0,4.68,4.71,4.66,4.66,800.0
2014-10-15 15:00:00,4.65,4.7,4.64,4.68,4400.0,4.65,4.7,4.64,4.68,4400.0
2014-10-15 15:30:00,4.71,4.79,4.67,4.67,16200.0,4.71,4.79,4.67,4.67,16200.0
2014-10-16 09:30:00,4.6,4.77,4.6,4.74,8400.0,4.6,4.77,4.6,4.74,8400.0
2014-10-16 10:00:00,4.74,4.75,4.64,4.74,5100.0,4.74,4.75,4.64,4.74,5100.0
2014-10-16 10:30:00,4.74,4.84,4.74,4.83,12300.0,4.74,4.84,4.74,4.83,12300.0
2014-10-16 11:00:00,4.8,4.84,4.8,4.8,4300.0,4.8,4.84,4.8,4.8,4300.0
2014-10-16 11:30:00,4.83,4.85,4.79,4.85,13000.0,4.83,4.85,4.79,4.85,13000.0
2014-10-16 12:00:00,4.85,4.85,4.8,4.8,7700.0,4.85,4.85,4.8,4.8,7700.0
2014-10-16 12:30:00,4.78,4.82,4.77,4.78,2300.0,4.78,4.82,4.77,4.78,2300.0
2014-10-16 13:00:00,4.78,4.83,4.66,4.71,12000.0,4.78,4.83,4.66,4.71,12000.0
2014-10-16 13:30:00,4.7,4.71,4.65,4.66,3900.0,4.7,4.71,4.65,4.66,3900.0
2014-10-16 14:00:00,4.68,4.71,4.66,4.67,900.0,4.68,4.71,4.66,4.67,900.0
2014-10-16 14:30:00,4.72,4.72,4.65,4.65,2500.0,4.72,4.72,4.65,4.65,2500.0
2014-10-16 15:00:00,4.68,4.72,4.67,4.71,2000.0,4.68,4.72,4.67,4.71,2000.0
2014-10-16 15:30:00,4.73,4.73,4.52,4.59,10200.0,4.73,4.73,4.52,4.59,10200.0
2014-10-17 09:30:00,4.69,4.82,4.6,4.75,18000.0,4.69,4.82,4.6,4.75,18000.0
2014-10-17 10:00:00,4.75,4.81,4.75,4.78,5000.0,4.75,4.81,4.75,4.78,5000.0
2014-10-17 10:30:00,4.83,4.83,4.75,4.75,5100.0,4.83,4.83,4.75,4.75,5100.0
2014-10-17 11:00:00,4.77,4.77,4.7,4.7,3400.0,4.77,4.77,4.7,4.7,3400.0
2014-10-17 11:30:00,4.7,4.7,4.65,4.68,700.0,4.7,4.7,4.65,4.68,700.0
2014-10-17 12:00:00,4.65,4.66,4.62,4.64,28400.0,4.65,4.66,4.62,4.64,28400.0
2014-10-17 12:30:00,4.63,4.63,4.62,4.62,700.0,4.63,4.63,4.62,4.62,700.0
2014-10-17 13:00:00,4.6,4.62,4.42,4.47,14100.0,4.6,4.62,4.42,4.47,14100.0
2014-10-17 13:30:00,4.45,4.45,4.32,4.35,30600.0,4.45,4.45,4.32,4.35,30600.0
2014-10-17 14:00:00,4.37,4.4,4.18,4.18,5600.0,4.37,4.4,4.18,4.18,5600.0
2014-10-17 14:30:00,4.18,4.25,4.11,4.25,7800.0,4.18,4.25,4.11,4.25,7800.0
2014-10-17 15:00:00,4.25,4.3,4.25,4.29,4800.0,4.25,4.3,4.25,4.29,4800.0
2014-10-17 15:30:00,4.29,4.35,4.2,4.31,24300.0,4.29,4.35,4.2,4.31,24300.0
2014-10-20 09:30:00,4.32,4.41,4.32,4.41,11900.0,4.32,4.41,4.32,4.41,11900.0
2014-10-20 10:00:00,4.41,4.52,4.41,4.41,24700.0,4.41,4.52,4.41,4.41,24700.0
2014-10-20 10:30:00,4.43,4.46,4.43,4.46,3900.0,4.43,4.46,4.43,4.46,3900.0
2014-10-20 11:00:00,4.44,4.47,4.43,4.46,3300.0,4.44,4.47,4.43,4.46,3300.0
2014-10-20 11:30:00,4.47,4.47,4.46,4.46,1200.0,4.47,4.47,4.46,4.46,1200.0
2014-10-20 12:00:00,4.47,4.48,4.46,4.48,1100.0,4.47,4.48,4.46,4.48,1100.0
2014-10-20 12:30:00,4.49,4.51,4.47,4.49,4600.0,4.49,4.51,4.47,4.49,4600.0
2014-10-20 13:00:00,4.49,4.51,4.49,4.51,5600.0,4.49,4.51,4.49,4.51,5600.0
2014-10-20 13:30:00,4.49,4.49,4.45,4.45,4700.0,4.49,4.49,4.45,4.45,4700.0
2014-10-20 14:00:00,4.45,4.47,4.43,4.45,5400.0,4.45,4.47,4.43,4.45,5400.0
2014-10-20 14:30:00,4.45,4.45,4.42,4.45,5300.0,4.45,4.45,4.42,4.45,5300.0
2014-10-20 15:00:00,4.45,4.47,4.45,4.47,18200.0,4.45,4.47,4.45,4.47,18200.0
2014-10-20 15:30:00,4.46,4.49,4.44,4.48,5600.0,4.46,4.49,4.44,4.48,5600.0
2014-10-21 09:30:00,4.51,4.69,4.34,4.4,7900.0,4.51,4.69,4.34,4.4,7900.0
2014-10-21 10:00:00,4.4,4.4,4.04,4.17,13200.0,4.4,4.4,4.04,4.17,13200.0
2014-10-21 10:30:00,4.13,4.33,4.13,4.3,69200.0,4.13,4.33,4.13,4.3,69200.0
2014-10-21 11:00:00,4.33,4.44,4.31,4.4,6800.0,4.33,4.44,4.31,4.4,6800.0
2014-10-21 11:30:00,4.41,4.44,4.41,4.44,1600.0,4.41,4.44,4.41,4.44,1600.0
2014-10-21 12:00:00,4.43,4.44,4.37,4.37,1600.0,4.43,4.44,4.37,4.37,1600.0
2014-10-21 12:30:00,4.35,4.35,4.26,4.34,5600.0,4.35,4.35,4.26,4.34,5600.0
2014-10-21 13:00:00,4.28,4.3,4.28,4.3,1000.0,4.28,4.3,4.28,4.3,1000.0
2014-10-21 13:30:00,4.32,4.38,4.32,4.38,6600.0,4.32,4.38,4.32,4.38,6600.0
2014-10-21 14:00:00,4.37,4.45,4.37,4.42,14000.0,4.37,4.45,4.37,4.42,14000.0
2014-10-21 14:30:00,4.44,4.48,4.44,4.45,8500.0,4.44,4.48,4.44,4.45,8500.0
2014-10-21 15:00:00,4.48,4.51,4.47,4.51,700.0,4.48,4.51,4.47,4.51,700.0
2014-10-21 15:30:00,4.49,4.5,4.42,4.42,9000.0,4.49,4.5,4.42,4.42,9000.0
2014-10-22 09:30:00,4.44,4.44,4.4,4.43,600.0,4.44,4.44,4.4,4.43,600.0
2014-10-22 10:00:00,4.43,4.44,4.36,4.44,1100.0,4.43,4.44,4.36,4.44,1100.0
2014-10-22 10:30:00,4.43,4.44,4.42,4.44,600.0,4.43,4.44,4.42,4.44,600.0
2014-10-22 11:00:00,4.44,4.45,4.44,4.45,800.0,4.44,4.45,4.44,4.45,800.0
2014-10-22 11:30:00,4.44,4.45,4.44,4.45,3700.0,4.44,4.45,4.44,4.45,3700.0
2014-10-22 12:00:00,4.45,4.45,4.44,4.45,3800.0,4.45,4.45,4.44,4.45,3800.0
2014-10-22 12:30:00,4.45,4.45,4.42,4.42,10300.0,4.45,4.45,4.42,4.42,10300.0
2014-10-22 13:00:00,4.44,4.45,4.44,4.44,2800.0,4.44,4.45,4.44,4.44,2800.0
2014-10-22 13:30:00,4.44,4.45,4.27,4.3,12600.0,4.44,4.45,4.27,4.3,12600.0
2014-10-22 14:00:00,4.36,4.4,4.29,4.35,58900.0,4.36,4.4,4.29,4.35,58900.0
2014-10-22 14:30:00,4.36,4.36,4.34,4.36,1500.0,4.36,4.36,4.34,4.36,1500.0
2014-10-22 15:00:00,4.34,4.35,4.31,4.35,700.0,4.34,4.35,4.31,4.35,700.0
2014-10-22 15:30:00,4.33,4.33,4.29,4.3,7900.0,4.33,4.33,4.29,4.3,7900.0
2014-10-23 09:30:00,4.3,4.32,4.29,4.32,22800.0,4.3,4.32,4.29,4.32,22800.0
2014-10-23 10:00:00,4.32,4.32,4.3,4.31,6800.0,4.32,4.32,4.3,4.31,6800.0
2014-10-23 10:30:00,4.31,4.31,4.3,4.31,2900.0,4.31,4.31,4.3,4.31,2900.0
2014-10-23 11:00:00,4.31,4.32,4.3,4.31,3900.0,4.31,4.32,4.3,4.31,3900.0
2014-10-23 11:30:00,4.31,4.33,4.3,4.33,5500.0,4.31,4.33,4.3,4.33,5500.0
2014-10-23 12:00:00,4.33,4.34,4.3,4.3,2400.0,4.33,4.34,4.3,4.3,2400.0
2014-10-23 12:30:00,4.32,4.33,4.32,4.33,800.0,4.32,4.33,4.32,4.33,800.0
2014-10-23 13:00:00,4.33,4.35,4.33,4.33,1400.0,4.33,4.35,4.33,4.33,1400.0
2014-10-23 13:30:00,4.35,4.38,4.33,4.38,5800.0,4.35,4.38,4.33,4.38,5800.0
2014-10-23 14:00:00,4.37,4.4,4.37,4.4,1300.0,4.37,4.4,4.37,4.4,1300.0
2014-10-23 14:30:00,4.39,4.4,4.37,4.37,7600.0,4.39,4.4,4.37,4.37,7600.0
2014-10-23 15:00:00,4.37,4.4,4.35,4.35,1100.0,4.37,4.4,4.35,4.35,1100.0
2014-10-23 15:30:00,4.37,4.37,4.32,4.35,5200.0,4.37,4.37,4.32,4.35,5200.0
2014-10-24 09:30:00,4.37,4.37,4.31,4.31,1700.0,4.37,4.37,4.31,4.31,1700.0
2014-10-24 10:00:00,4.31,4.31,4.3,4.3,600.0,4.31,4.31,4.3,4.3,600.0
2014-10-24 10:30:00,4.33,4.33,4.3,4.33,1800.0,4.33,4.33,4.3,4.33,1800.0
2014-10-24 11:00:00,4.35,4.35,4.33,4.33,200.0,4.35,4.35,4.33,4.33,200.0
2014-10-24 11:30:00,4.35,4.36,4.32,4.32,2900.0,4.35,4.36,4.32,4.32,2900.0
2014-10-24 12:00:00,4.3,4.33,4.3,4.3,3400.0,4.3,4.33,4.3,4.3,3400.0
2014-10-24 12:30:00,4.33,4.34,4.32,4.32,700.0,4.33,4.34,4.32,4.32,700.0
2014-10-24 13:00:00,4.31,4.31,4.3,4.3,5700.0,4.31,4.31,4.3,4.3,5700.0
2014-10-24 13:30:00,4.33,4.33,4.33,4.33,100.0,4.33,4.33,4.33,4.33,100.0
2014-10-24 14:00:00,4.32,4.34,4.3,4.3,3700.0,4.32,4.34,4.3,4.3,3700.0
2014-10-24 14:30:00,4.34,4.34,4.33,4.33,3500.0,4.34,4.34,4.33,4.33,3500.0
2014-10-24 15:00:00,4.31,4.33,4.31,4.31,3300.0,4.31,4.33,4.31,4.31,3300.0
2014-10-24 15:30:00,4.3,4.35,4.3,4.3,10400.0,4.3,4.35,4.3,4.3,10400.0
2014-10-27 09:30:00,4.33,4.4,4.3,4.32,13000.0,4.33,4.4,4.3,4.32,13000.0
2014-10-27 10:00:00,4.3,4.34,4.3,4.31,2100.0,4.3,4.34,4.3,4.31,2100.0
2014-10-27 10:30:00,4.34,4.34,4.3,4.3,3400.0,4.34,4.34,4.3,4.3,3400.0
2014-10-27 11:00:00,4.3,4.32,4.3,4.3,4400.0,4.3,4.32,4.3,4.3,4400.0
2014-10-27 11:30:00,4.3,4.34,4.3,4.34,8200.0,4.3,4.34,4.3,4.34,8200.0
2014-10-27 12:00:00,4.32,4.33,4.32,4.32,1600.0,4.32,4.33,4.32,4.32,1600.0
2014-10-27 12:30:00,4.31,4.33,4.3,4.33,1500.0,4.31,4.33,4.3,4.33,1500.0
2014-10-27 13:00:00,4.32,4.35,4.32,4.34,3400.0,4.32,4.35,4.32,4.34,3400.0
2014-10-27 13:30:00,4.34,4.35,4.33,4.34,900.0,4.34,4.35,4.33,4.34,900.0
2014-10-27 14:00:00,4.32,4.33,4.32,4.33,1800.0,4.32,4.33,4.32,4.33,1800.0
2014-10-27 14:30:00,4.34,4.34,4.32,4.32,300.0,4.34,4.34,4.32,4.32,300.0
2014-10-27 15:00:00,4.33,4.42,4.3,4.38,16600.0,4.33,4.42,4.3,4.38,16600.0
2014-10-27 15:30:00,4.38,4.39,4.37,4.39,1300.0,4.38,4.39,4.37,4.39,1300.0
2014-10-28 09:30:00,4.4,4.4,4.34,4.34,3400.0,4.4,4.4,4.34,4.34,3400.0
2014-10-28 10:00:00,4.39,4.4,4.39,4.4,400.0,4.39,4.4,4.39,4.4,400.0
2014-10-28 10:30:00,4.37,4.39,4.35,4.37,3300.0,4.37,4.39,4.35,4.37,3300.0
2014-10-28 11:00:00,4.36,4.39,4.31,4.32,5200.0,4.36,4.39,4.31,4.32,5200.0
2014-10-28 11:30:00,4.32,4.32,4.27,4.3,10200.0,4.32,4.32,4.27,4.3,10200.0
2014-10-28 12:00:00,4.3,4.3,4.28,4.3,500.0,4.3,4.3,4.28,4.3,500.0
2014-10-28 12:30:00,4.25,4.31,4.25,4.25,3600.0,4.25,4.31,4.25,4.25,3600.0
2014-10-28 13:00:00,4.24,4.3,4.2,4.25,6200.0,4.24,4.3,4.2,4.25,6200.0
2014-10-28 13:30:00,4.29,4.32,4.26,4.27,600.0,4.29,4.32,4.26,4.27,600.0
2014-10-28 14:00:00,4.31,4.35,4.31,4.32,3000.0,4.31,4.35,4.31,4.32,3000.0
2014-10-28 14:30:00,4.3,4.36,4.29,4.35,4800.0,4.3,4.36,4.29,4.35,4800.0
2014-10-28 15:00:00,4.33,4.36,4.32,4.32,1400.0,4.33,4.36,4.32,4.32,1400.0
2014-10-28 15:30:00,4.34,4.4,4.33,4.39,5000.0,4.34,4.4,4.33,4.39,5000.0
2014-10-29 09:30:00,4.39,4.39,4.37,4.37,400.0,4.39,4.39,4.37,4.37,400.0
2014-10-29 10:00:00,4.37,4.37,4.31,4.31,1400.0,4.37,4.37,4.31,4.31,1400.0
2014-10-29 10:30:00,4.3,4.3,4.24,4.28,2500.0,4.3,4.3,4.24,4.28,2500.0
2014-10-29 11:00:00,4.27,4.38,4.25,4.38,3800.0,4.27,4.38,4.25,4.38,3800.0
2014-10-29 11:30:00,4.32,4.38,4.32,4.38,3600.0,4.32,4.38,4.32,4.38,3600.0
2014-10-29 12:00:00,4.39,4.39,4.33,4.33,2600.0,4.39,4.39,4.33,4.33,2600.0
2014-10-29 12:30:00,4.39,4.39,4.32,4.32,1500.0,4.39,4.39,4.32,4.32,1500.0
2014-10-29 13:00:00,4.36,4.36,4.32,4.32,300.0,4.36,4.36,4.32,4.32,300.0
2014-10-29 13:30:00,4.33,4.33,4.31,4.31,3300.0,4.33,4.33,4.31,4.31,3300.0
2014-10-29 14:00:00,4.32,4.32,4.32,4.32,200.0,4.32,4.32,4.32,4.32,200.0
2014-10-29 14:30:00,4.32,4.33,4.31,4.31,3700.0,4.32,4.33,4.31,4.31,3700.0
2014-10-29 15:00:00,4.33,4.33,4.3,4.3,400.0,4.33,4.33,4.3,4.3,400.0
2014-10-29 15:30:00,4.3,4.33,4.3,4.33,8200.0,4.3,4.33,4.3,4.33,8200.0
2014-10-30 09:30:00,4.29,4.32,4.21,4.31,2100.0,4.29,4.32,4.21,4.31,2100.0
2014-10-30 10:00:00,4.25,4.32,4.24,4.32,6100.0,4.25,4.32,4.24,4.32,6100.0
2014-10-30 10:30:00,4.32,4.32,4.27,4.32,3300.0,4.32,4.32,4.27,4.32,3300.0
2014-10-30 11:00:00,4.33,4.33,4.21,4.25,18200.0,4.33,4.33,4.21,4.25,18200.0
2014-10-30 11:30:00,4.27,4.3,4.21,4.22,2000.0,4.27,4.3,4.21,4.22,2000.0
2014-10-30 12:00:00,4.27,4.29,4.24,4.29,1100.0,4.27,4.29,4.24,4.29,1100.0
2014-10-30 12:30:00,4.26,4.31,4.26,4.27,2500.0,4.26,4.31,4.26,4.27,2500.0
2014-10-30 13:00:00,4.28,4.31,4.27,4.29,2900.0,4.28,4.31,4.27,4.29,2900.0
2014-10-30 13:30:00,4.3,4.35,4.3,4.3,1000.0,4.3,4.35,4.3,4.3,1000.0
2014-10-30 14:00:00,4.34,4.35,4.31,4.32,18200.0,4.34,4.35,4.31,4.32,18200.0
2014-10-30 14:30:00,4.35,4.35,4.3,4.31,3700.0,4.35,4.35,4.3,4.31,3700.0
2014-10-30 15:00:00,4.27,4.3,4.27,4.29,9700.0,4.27,4.3,4.27,4.29,9700.0
2014-10-30 15:30:00,4.33,4.35,4.3,4.3,3200.0,4.33,4.35,4.3,4.3,3200.0
2014-10-31 09:30:00,4.32,4.32,4.28,4.3,11200.0,4.32,4.32,4.28,4.3,11200.0
2014-10-31 10:00:00,4.3,4.37,4.27,4.37,12600.0,4.3,4.37,4.27,4.37,12600.0
2014-10-31 10:30:00,4.38,4.41,4.36,4.41,6700.0,4.38,4.41,4.36,4.41,6700.0
2014-10-31 11:00:00,4.41,4.41,4.37,4.38,2900.0,4.41,4.41,4.37,4.38,2900.0
2014-10-31 11:30:00,4.38,4.39,4.34,4.34,5000.0,4.38,4.39,4.34,4.34,5000.0
2014-10-31 12:00:00,4.36,4.36,4.3,4.3,3200.0,4.36,4.36,4.3,4.3,3200.0
2014-10-31 12:30:00,4.29,4.3,4.28,4.3,500.0,4.29,4.3,4.28,4.3,500.0
2014-10-31 13:00:00,4.31,4.32,4.28,4.29,3400.0,4.31,4.32,4.28,4.29,3400.0
2014-10-31 13:30:00,4.28,4.3,4.28,4.3,500.0,4.28,4.3,4.28,4.3,500.0
2014-10-31 14:00:00,4.3,4.33,4.28,4.33,5000.0,4.3,4.33,4.28,4.33,5000.0
2014-10-31 14:30:00,4.3,4.33,4.3,4.32,3800.0,4.3,4.33,4.3,4.32,3800.0
2014-10-31 15:00:00,4.32,4.38,4.32,4.37,2500.0,4.32,4.38,4.32,4.37,2500.0
2014-10-31 15:30:00,4.41,4.45,4.39,4.4,3300.0,4.41,4.45,4.39,4.4,3300.0
2014-11-03 09:30:00,4.42,4.6,4.24,4.34,19200.0,4.42,4.6,4.24,4.34,19200.0
2014-11-03 10:00:00,4.35,4.36,4.27,4.3,13600.0,4.35,4.36,4.27,4.3,13600.0
2014-11-03 10:30:00,4.3,4.33,4.26,4.28,3500.0,4.3,4.33,4.26,4.28,3500.0
2014-11-03 11:00:00,4.28,4.32,4.19,4.25,21600.0,4.28,4.32,4.19,4.25,21600.0
2014-11-03 11:30:00,4.27,4.3,4.25,4.3,5600.0,4.27,4.3,4.25,4.3,5600.0
2014-11-03 12:00:00,4.3,4.36,4.3,4.32,3200.0,4.3,4.36,4.3,4.32,3200.0
2014-11-03 12:30:00,4.32,4.33,4.29,4.33,1300.0,4.32,4.33,4.29,4.33,1300.0
2014-11-03 13:00:00,4.33,4.37,4.33,4.36,3900.0,4.33,4.37,4.33,4.36,3900.0
2014-11-03 13:30:00,4.37,4.37,4.23,4.32,9000.0,4.37,4.37,4.23,4.32,9000.0
2014-11-03 14:00:00,4.31,4.32,4.3,4.31,2800.0,4.31,4.32,4.3,4.31,2800.0
2014-11-03 14:30:00,4.31,4.32,4.23,4.23,3700.0,4.31,4.32,4.23,4.23,3700.0
2014-11-03 15:00:00,4.23,4.25,4.23,4.24,5200.0,4.23,4.25,4.23,4.24,5200.0
2014-11-03 15:30:00,4.24,4.33,4.24,4.33,5700.0,4.24,4.33,4.24,4.33,5700.0
2014-11-04 09:30:00,4.35,4.49,4.3,4.4,4000.0,4.35,4.49,4.3,4.4,4000.0
2014-11-04 10:00:00,4.38,4.42,4.31,4.36,5000.0,4.38,4.42,4.31,4.36,5000.0
2014-11-04 10:30:00,4.41,4.5,4.38,4.38,5900.0,4.41,4.5,4.38,4.38,5900.0
2014-11-04 11:00:00,4.35,4.46,4.35,4.42,5700.0,4.35,4.46,4.35,4.42,5700.0
2014-11-04 11:30:00,4.42,4.44,4.41,4.44,8000.0,4.42,4.44,4.41,4.44,8000.0
2014-11-04 12:00:00,4.42,4.44,4.42,4.44,1600.0,4.42,4.44,4.42,4.44,1600.0
2014-11-04 12:30:00,4.42,4.44,4.35,4.36,6800.0,4.42,4.44,4.35,4.36,6800.0
2014-11-04 13:00:00,4.35,4.35,4.27,4.33,4400.0,4.35,4.35,4.27,4.33,4400.0
2014-11-04 13:30:00,4.3,4.35,4.3,4.34,300.0,4.3,4.35,4.3,4.34,300.0
2014-11-04 14:00:00,4.34,4.34,4.34,4.34,100.0,4.34,4.34,4.34,4.34,100.0
2014-11-04 14:30:00,4.34,4.34,4.3,4.31,9300.0,4.34,4.34,4.3,4.31,9300.0
2014-11-04 15:00:00,4.32,4.32,4.26,4.26,2200.0,4.32,4.32,4.26,4.26,2200.0
2014-11-04 15:30:00,4.29,4.3,4.25,4.25,4300.0,4.29,4.3,4.25,4.25,4300.0
2014-11-05 09:30:00,4.3,4.44,4.23,4.37,11700.0,4.3,4.44,4.23,4.37,11700.0
2014-11-05 10:00:00,4.32,4.32,4.27,4.3,13900.0,4.32,4.32,4.27,4.3,13900.0
2014-11-05 10:30:00,4.29,4.3,4.29,4.29,1600.0,4.29,4.3,4.29,4.29,1600.0
2014-11-05 11:00:00,4.3,4.3,4.27,4.29,3700.0,4.3,4.3,4.27,4.29,3700.0
2014-11-05 11:30:00,4.3,4.3,4.28,4.3,5900.0,4.3,4.3,4.28,4.3,5900.0
2014-11-05 12:00:00,4.29,4.3,4.29,4.3,4500.0,4.29,4.3,4.29,4.3,4500.0
2014-11-05 12:30:00,4.3,4.3,4.3,4.3,1700.0,4.3,4.3,4.3,4.3,1700.0
2014-11-05 13:00:00,4.3,4.33,4.3,4.33,400.0,4.3,4.33,4.3,4.33,400.0
2014-11-05 13:30:00,4.35,4.35,4.35,4.35,400.0,4.35,4.35,4.35,4.35,400.0
2014-11-05 14:00:00,4.34,4.35,4.31,4.34,10500.0,4.34,4.35,4.31,4.34,10500.0
2014-11-05 14:30:00,4.33,4.34,4.33,4.34,1700.0,4.33,4.34,4.33,4.34,1700.0
2014-11-05 15:00:00,4.34,4.35,4.33,4.34,2500.0,4.34,4.35,4.33,4.34,2500.0
2014-11-05 15:30:00,4.35,4.37,4.24,4.24,23800.0,4.35,4.37,4.24,4.24,23800.0
2014-11-06 09:30:00,4.24,4.25,4.18,4.22,18800.0,4.24,4.25,4.18,4.22,18800.0
2014-11-06 10:00:00,4.25,4.25,4.22,4.25,3100.0,4.25,4.25,4.22,4.25,3100.0
2014-11-06 10:30:00,4.25,4.26,4.24,4.25,4100.0,4.25,4.26,4.24,4.25,4100.0
2014-11-06 11:00:00,4.25,4.25,4.24,4.25,3500.0,4.25,4.25,4.24,4.25,3500.0
2014-11-06 11:30:00,4.25,4.25,4.21,4.23,1200.0,4.25,4.25,4.21,4.23,1200.0
2014-11-06 12:00:00,4.23,4.25,4.12,4.15,14500.0,4.23,4.25,4.12,4.15,14500.0
2014-11-06 12:30:00,4.16,4.24,4.15,4.24,9600.0,4.16,4.24,4.15,4.24,9600.0
2014-11-06 13:00:00,4.24,4.42,4.24,4.29,27800.0,4.24,4.42,4.24,4.29,27800.0
2014-11-06 13:30:00,4.3,4.31,4.26,4.26,9100.0,4.3,4.31,4.26,4.26,9100.0
2014-11-06 14:00:00,4.29,4.3,4.24,4.26,4700.0,4.29,4.3,4.24,4.26,4700.0
2014-11-06 14:30:00,4.28,4.35,4.26,4.35,3100.0,4.28,4.35,4.26,4.35,3100.0
2014-11-06 15:00:00,4.31,4.36,4.3,4.33,6900.0,4.31,4.36,4.3,4.33,6900.0
2014-11-06 15:30:00,4.35,4.48,4.35,4.45,44200.0,4.35,4.48,4.35,4.45,44200.0
2014-11-07 09:30:00,4.75,5.73,4.7,5.65,352700.0,4.75,5.73,4.7,5.65,352700.0
2014-11-07 10:00:00,5.61,5.74,5.5,5.69,217400.0,5.61,5.74,5.5,5.69,217400.0
2014-11-07 10:30:00,5.69,5.7,5.42,5.52,44400.0,5.69,5.7,5.42,5.52,44400.0
2014-11-07 11:00:00,5.5,5.59,5.41,5.52,24100.0,5.5,5.59,5.41,5.52,24100.0
2014-11-07 11:30:00,5.51,5.52,5.35,5.51,33000.0,5.51,5.52,5.35,5.51,33000.0
2014-11-07 12:00:00,5.51,5.51,5.33,5.33,24000.0,5.51,5.51,5.33,5.33,24000.0
2014-11-07 12:30:00,5.32,5.44,5.2,5.37,25300.0,5.32,5.44,5.2,5.37,25300.0
2014-11-07 13:00:00,5.39,5.54,5.39,5.53,15800.0,5.39,5.54,5.39,5.53,15800.0
2014-11-07 13:30:00,5.52,5.57,5.46,5.52,18700.0,5.52,5.57,5.46,5.52,18700.0
2014-11-07 14:00:00,5.52,5.53,5.46,5.48,21800.0,5.52,5.53,5.46,5.48,21800.0
2014-11-07 14:30:00,5.5,5.51,5.46,5.5,14800.0,5.5,5.51,5.46,5.5,14800.0
2014-11-07 15:00:00,5.5,5.51,5.46,5.51,17100.0,5.5,5.51,5.46,5.51,17100.0
2014-11-07 15:30:00,5.49,5.5,5.02,5.15,84400.0,5.49,5.5,5.02,5.15,84400.0
2014-11-10 09:30:00,5.12,5.28,5.0,5.02,44800.0,5.12,5.28,5.0,5.02,44800.0
2014-11-10 10:00:00,5.02,5.17,5.0,5.17,18400.0,5.02,5.17,5.0,5.17,18400.0
2014-11-10 10:30:00,5.16,5.16,5.0,5.02,31400.0,5.16,5.16,5.0,5.02,31400.0
2014-11-10 11:00:00,5.02,5.08,5.0,5.01,20300.0,5.02,5.08,5.0,5.01,20300.0
2014-11-10 11:30:00,5.0,5.01,4.87,4.93,20400.0,5.0,5.01,4.87,4.93,20400.0
2014-11-10 12:00:00,4.91,4.98,4.84,4.9,15500.0,4.91,4.98,4.84,4.9,15500.0
2014-11-10 12:30:00,4.9,4.98,4.87,4.94,7500.0,4.9,4.98,4.87,4.94,7500.0
2014-11-10 13:00:00,4.9,5.0,4.86,4.96,34600.0,4.9,5.0,4.86,4.96,34600.0
2014-11-10 13:30:00,4.96,4.97,4.88,4.88,9800.0,4.96,4.97,4.88,4.88,9800.0
2014-11-10 14:00:00,4.88,4.97,4.88,4.92,21500.0,4.88,4.97,4.88,4.92,21500.0
2014-11-10 14:30:00,4.94,4.94,4.76,4.87,21500.0,4.94,4.94,4.76,4.87,21500.0
2014-11-10 15:00:00,4.84,4.84,4.72,4.82,23000.0,4.84,4.84,4.72,4.82,23000.0
2014-11-10 15:30:00,4.82,4.86,4.75,4.84,60500.0,4.82,4.86,4.75,4.84,60500.0
2014-11-11 09:30:00,4.75,4.79,4.56,4.78,29000.0,4.75,4.79,4.56,4.78,29000.0
2014-11-11 10:00:00,4.83,4.85,4.72,4.76,13600.0,4.83,4.85,4.72,4.76,13600.0
2014-11-11 10:30:00,4.76,4.76,4.75,4.75,1500.0,4.76,4.76,4.75,4.75,1500.0
2014-11-11 11:00:00,4.74,4.75,4.7,4.74,4200.0,4.74,4.75,4.7,4.74,4200.0
2014-11-11 11:30:00,4.74,4.75,4.74,4.75,500.0,4.74,4.75,4.74,4.75,500.0
2014-11-11 12:00:00,4.75,4.87,4.75,4.87,7900.0,4.75,4.87,4.75,4.87,7900.0
2014-11-11 12:30:00,4.84,4.84,4.75,4.81,3800.0,4.84,4.84,4.75,4.81,3800.0
2014-11-11 13:00:00,4.82,4.83,4.76,4.77,10700.0,4.82,4.83,4.76,4.77,10700.0
2014-11-11 13:30:00,4.77,4.81,4.77,4.79,2200.0,4.77,4.81,4.77,4.79,2200.0
2014-11-11 14:00:00,4.77,4.81,4.77,4.77,2700.0,4.77,4.81,4.77,4.77,2700.0
2014-11-11 14:30:00,4.77,4.82,4.77,4.78,3600.0,4.77,4.82,4.77,4.78,3600.0
2014-11-11 15:00:00,4.79,4.81,4.77,4.8,11200.0,4.79,4.81,4.77,4.8,11200.0
2014-11-11 15:30:00,4.8,4.83,4.76,4.83,19900.0,4.8,4.83,4.76,4.83,19900.0
2014-11-12 09:30:00,4.75,4.82,4.75,4.82,2200.0,4.75,4.82,4.75,4.82,2200.0
2014-11-12 10:00:00,4.82,4.9,4.79,4.88,2500.0,4.82,4.9,4.79,4.88,2500.0
2014-11-12 10:30:00,4.86,4.86,4.83,4.85,2000.0,4.86,4.86,4.83,4.85,2000.0
2014-11-12 11:00:00,4.86,4.88,4.86,4.87,900.0,4.86,4.88,4.86,4.87,900.0
2014-11-12 11:30:00,4.88,4.88,4.84,4.85,3700.0,4.88,4.88,4.84,4.85,3700.0
2014-11-12 12:00:00,4.85,4.92,4.85,4.86,3300.0,4.85,4.92,4.85,4.86,3300.0
2014-11-12 12:30:00,4.85,4.86,4.82,4.86,3800.0,4.85,4.86,4.82,4.86,3800.0
2014-11-12 13:00:00,4.87,4.87,4.85,4.85,1300.0,4.87,4.87,4.85,4.85,1300.0
2014-11-12 13:30:00,4.85,4.86,4.84,4.84,1300.0,4.85,4.86,4.84,4.84,1300.0
2014-11-12 14:00:00,4.85,4.87,4.85,4.87,1300.0,4.85,4.87,4.85,4.87,1300.0
2014-11-12 14:30:00,4.89,4.9,4.88,4.9,11500.0,4.89,4.9,4.88,4.9,11500.0
2014-11-12 15:00:00,4.93,4.98,4.89,4.9,12100.0,4.93,4.98,4.89,4.9,12100.0
2014-11-12 15:30:00,4.9,4.94,4.87,4.91,14600.0,4.9,4.94,4.87,4.91,14600.0
2014-11-13 09:30:00,4.93,4.98,4.93,4.97,7100.0,4.93,4.98,4.93,4.97,7100.0
2014-11-13 10:00:00,4.95,4.97,4.95,4.95,1900.0,4.95,4.97,4.95,4.95,1900.0
2014-11-13 10:30:00,4.95,4.96,4.94,4.95,2900.0,4.95,4.96,4.94,4.95,2900.0
2014-11-13 11:00:00,4.95,4.96,4.94,4.96,2700.0,4.95,4.96,4.94,4.96,2700.0
2014-11-13 11:30:00,4.96,5.02,4.95,5.0,6200.0,4.96,5.02,4.95,5.0,6200.0
2014-11-13 12:00:00,4.99,5.0,4.94,4.98,9000.0,4.99,5.0,4.94,4.98,9000.0
2014-11-13 12:30:00,4.97,4.98,4.95,4.96,1000.0,4.97,4.98,4.95,4.96,1000.0
2014-11-13 13:00:00,4.96,4.96,4.94,4.95,5000.0,4.96,4.96,4.94,4.95,5000.0
2014-11-13 13:30:00,4.95,4.95,4.94,4.95,7200.0,4.95,4.95,4.94,4.95,7200.0
2014-11-13 14:00:00,4.95,5.0,4.94,5.0,11000.0,4.95,5.0,4.94,5.0,11000.0
2014-11-13 14:30:00,4.97,4.97,4.93,4.93,3500.0,4.97,4.97,4.93,4.93,3500.0
2014-11-13 15:00:00,4.93,4.96,4.93,4.96,1800.0,4.93,4.96,4.93,4.96,1800.0
2014-11-13 15:30:00,4.96,5.01,4.94,4.94,80800.0,4.96,5.01,4.94,4.94,80800.0
2014-11-14 09:30:00,4.96,5.0,4.92,4.92,12200.0,4.96,5.0,4.92,4.92,12200.0
2014-11-14 10:00:00,4.92,4.92,4.88,4.88,5000.0,4.92,4.92,4.88,4.88,5000.0
2014-11-14 10:30:00,4.88,4.93,4.84,4.93,2600.0,4.88,4.93,4.84,4.93,2600.0
2014-11-14 11:00:00,4.91,4.91,4.91,4.91,100.0,4.91,4.91,4.91,4.91,100.0
2014-11-14 11:30:00,4.94,4.94,4.94,4.94,100.0,4.94,4.94,4.94,4.94,100.0
2014-11-14 12:00:00,4.94,4.96,4.89,4.92,7000.0,4.94,4.96,4.89,4.92,7000.0
2014-11-14 12:30:00,4.92,4.96,4.9,4.94,5000.0,4.92,4.96,4.9,4.94,5000.0
2014-11-14 13:00:00,4.95,4.95,4.9,4.92,5200.0,4.95,4.95,4.9,4.92,5200.0
2014-11-14 13:30:00,4.92,4.95,4.92,4.95,2900.0,4.92,4.95,4.92,4.95,2900.0
2014-11-14 14:00:00,4.95,5.0,4.91,4.92,36000.0,4.95,5.0,4.91,4.92,36000.0
2014-11-14 14:30:00,4.9,5.0,4.9,4.91,5900.0,4.9,5.0,4.9,4.91,5900.0
2014-11-14 15:00:00,4.91,5.0,4.91,4.95,15000.0,4.91,5.0,4.91,4.95,15000.0
2014-11-14 15:30:00,4.95,5.0,4.92,4.96,24500.0,4.95,5.0,4.92,4.96,24500.0
2014-11-17 09:30:00,4.98,4.98,4.87,4.88,7300.0,4.98,4.98,4.87,4.88,7300.0
2014-11-17 10:00:00,4.93,5.01,4.88,5.01,8600.0,4.93,5.01,4.88,5.01,8600.0
2014-11-17 10:30:00,4.98,4.99,4.95,4.95,3100.0,4.98,4.99,4.95,4.95,3100.0
2014-11-17 11:00:00,4.95,5.04,4.95,5.0,9000.0,4.95,5.04,4.95,5.0,9000.0
2014-11-17 11:30:00,5.0,5.01,4.98,4.98,7300.0,5.0,5.01,4.98,4.98,7300.0
2014-11-17 12:00:00,4.98,4.98,4.98,4.98,600.0,4.98,4.98,4.98,4.98,600.0
2014-11-17 12:30:00,4.97,4.97,4.95,4.95,900.0,4.97,4.97,4.95,4.95,900.0
2014-11-17 13:00:00,4.95,4.96,4.9,4.96,3900.0,4.95,4.96,4.9,4.96,3900.0
2014-11-17 13:30:00,4.92,4.92,4.89,4.89,300.0,4.92,4.92,4.89,4.89,300.0
2014-11-17 14:00:00,4.88,4.93,4.86,4.9,2700.0,4.88,4.93,4.86,4.9,2700.0
2014-11-17 14:30:00,4.86,4.96,4.86,4.9,14300.0,4.86,4.96,4.86,4.9,14300.0
2014-11-17 15:00:00,4.89,5.0,4.89,4.9,10200.0,4.89,5.0,4.89,4.9,10200.0
2014-11-17 15:30:00,4.9,4.97,4.9,4.96,13800.0,4.9,4.97,4.9,4.96,13800.0
2014-11-18 09:30:00,4.94,4.95,4.88,4.92,5500.0,4.94,4.95,4.88,4.92,5500.0
2014-11-18 10:00:00,4.95,4.96,4.91,4.92,3100.0,4.95,4.96,4.91,4.92,3100.0
2014-11-18 10:30:00,4.89,4.89,4.86,4.89,2500.0,4.89,4.89,4.86,4.89,2500.0
2014-11-18 11:00:00,4.88,4.89,4.85,4.87,13600.0,4.88,4.89,4.85,4.87,13600.0
2014-11-18 11:30:00,4.83,4.86,4.83,4.83,4000.0,4.83,4.86,4.83,4.83,4000.0
2014-11-18 12:00:00,4.82,4.83,4.79,4.8,4700.0,4.82,4.83,4.79,4.8,4700.0
2014-11-18 12:30:00,4.8,4.8,4.72,4.76,6900.0,4.8,4.8,4.72,4.76,6900.0
2014-11-18 13:00:00,4.73,4.82,4.68,4.71,7300.0,4.73,4.82,4.68,4.71,7300.0
2014-11-18 13:30:00,4.76,4.85,4.74,4.85,7000.0,4.76,4.85,4.74,4.85,7000.0
2014-11-18 14:00:00,4.8,4.84,4.77,4.84,2600.0,4.8,4.84,4.77,4.84,2600.0
2014-11-18 14:30:00,4.82,4.84,4.81,4.83,2600.0,4.82,4.84,4.81,4.83,2600.0
2014-11-18 15:00:00,4.83,4.86,4.83,4.85,4600.0,4.83,4.86,4.83,4.85,4600.0
2014-11-18 15:30:00,4.83,4.86,4.82,4.83,12300.0,4.83,4.86,4.82,4.83,12300.0
2014-11-19 09:30:00,4.78,4.79,4.7,4.71,4300.0,4.78,4.79,4.7,4.71,4300.0
2014-11-19 10:00:00,4.71,4.72,4.59,4.65,7000.0,4.71,4.72,4.59,4.65,7000.0
2014-11-19 10:30:00,4.6,4.66,4.6,4.64,5900.0,4.6,4.66,4.6,4.64,5900.0
2014-11-19 11:00:00,4.62,4.67,4.59,4.59,7200.0,4.62,4.67,4.59,4.59,7200.0
2014-11-19 11:30:00,4.55,4.58,4.52,4.57,1400.0,4.55,4.58,4.52,4.57,1400.0
2014-11-19 12:00:00,4.56,4.59,4.53,4.59,14000.0,4.56,4.59,4.53,4.59,14000.0
2014-11-19 12:30:00,4.55,4.55,4.5,4.54,18000.0,4.55,4.55,4.5,4.54,18000.0
2014-11-19 13:00:00,4.5,4.55,4.5,4.52,3200.0,4.5,4.55,4.5,4.52,3200.0
2014-11-19 13:30:00,4.5,4.5,4.5,4.5,100.0,4.5,4.5,4.5,4.5,100.0
2014-11-19 14:00:00,4.51,4.52,4.5,4.5,1500.0,4.51,4.52,4.5,4.5,1500.0
2014-11-19 14:30:00,4.5,4.5,4.45,4.45,1800.0,4.5,4.5,4.45,4.45,1800.0
2014-11-19 15:00:00,4.48,4.48,4.45,4.46,3800.0,4.48,4.48,4.45,4.46,3800.0
2014-11-19 15:30:00,4.45,4.46,4.41,4.42,35700.0,4.45,4.46,4.41,4.42,35700.0
2014-11-20 09:30:00,4.4,4.47,4.34,4.36,2200.0,4.4,4.47,4.34,4.36,2200.0
2014-11-20 10:00:00,4.4,4.4,4.34,4.37,2600.0,4.4,4.4,4.34,4.37,2600.0
2014-11-20 10:30:00,4.34,4.37,4.29,4.32,6800.0,4.34,4.37,4.29,4.32,6800.0
2014-11-20 11:00:00,4.32,4.35,4.32,4.35,1100.0,4.32,4.35,4.32,4.35,1100.0
2014-11-20 11:30:00,4.32,4.36,4.31,4.32,59500.0,4.32,4.36,4.31,4.32,59500.0
2014-11-20 12:00:00,4.32,4.35,4.32,4.35,5600.0,4.32,4.35,4.32,4.35,5600.0
2014-11-20 12:30:00,4.35,4.35,4.35,4.35,1000.0,4.35,4.35,4.35,4.35,1000.0
2014-11-20 13:00:00,4.35,4.36,4.32,4.35,3500.0,4.35,4.36,4.32,4.35,3500.0
2014-11-20 13:30:00,4.34,4.34,4.33,4.33,200.0,4.34,4.34,4.33,4.33,200.0
2014-11-20 14:00:00,4.34,4.35,4.32,4.34,11200.0,4.34,4.35,4.32,4.34,11200.0
2014-11-20 14:30:00,4.34,4.38,4.34,4.37,108000.0,4.34,4.38,4.34,4.37,108000.0
2014-11-20 15:00:00,4.37,4.37,4.29,4.33,42400.0,4.37,4.37,4.29,4.33,42400.0
2014-11-20 15:30:00,4.35,4.35,4.28,4.3,87400.0,4.35,4.35,4.28,4.3,87400.0
2014-11-21 09:30:00,4.41,4.48,4.29,4.4,132200.0,4.41,4.48,4.29,4.4,132200.0
2014-11-21 10:00:00,4.4,4.42,4.36,4.39,24300.0,4.4,4.42,4.36,4.39,24300.0
2014-11-21 10:30:00,4.4,4.54,4.39,4.5,33600.0,4.4,4.54,4.39,4.5,33600.0
2014-11-21 11:00:00,4.5,4.5,4.43,4.43,13900.0,4.5,4.5,4.43,4.43,13900.0
2014-11-21 11:30:00,4.43,4.43,4.4,4.4,20800.0,4.43,4.43,4.4,4.4,20800.0
2014-11-21 12:00:00,4.41,4.41,4.39,4.39,36500.0,4.41,4.41,4.39,4.39,36500.0
2014-11-21 12:30:00,4.4,4.41,4.39,4.4,19800.0,4.4,4.41,4.39,4.4,19800.0
2014-11-21 13:00:00,4.4,4.54,4.4,4.51,56900.0,4.4,4.54,4.4,4.51,56900.0
2014-11-21 13:30:00,4.5,4.51,4.48,4.48,9500.0,4.5,4.51,4.48,4.48,9500.0
2014-11-21 14:00:00,4.47,4.49,4.47,4.49,2100.0,4.47,4.49,4.47,4.49,2100.0
2014-11-21 14:30:00,4.5,4.51,4.49,4.51,4200.0,4.5,4.51,4.49,4.51,4200.0
2014-11-21 15:00:00,4.5,4.51,4.48,4.49,5600.0,4.5,4.51,4.48,4.49,5600.0
2014-11-21 15:30:00,4.49,4.51,4.48,4.49,15800.0,4.49,4.51,4.48,4.49,15800.0
2014-11-24 09:30:00,4.51,4.68,4.5,4.53,46600.0,4.51,4.68,4.5,4.53,46600.0
2014-11-24 10:00:00,4.54,4.7,4.53,4.62,65000.0,4.54,4.7,4.53,4.62,65000.0
2014-11-24 10:30:00,4.61,4.61,4.56,4.58,35000.0,4.61,4.61,4.56,4.58,35000.0
2014-11-24 11:00:00,4.58,4.59,4.55,4.56,6400.0,4.58,4.59,4.55,4.56,6400.0
2014-11-24 11:30:00,4.56,4.6,4.56,4.56,3900.0,4.56,4.6,4.56,4.56,3900.0
2014-11-24 12:00:00,4.55,4.56,4.54,4.55,6500.0,4.55,4.56,4.54,4.55,6500.0
2014-11-24 12:30:00,4.56,4.57,4.53,4.57,20800.0,4.56,4.57,4.53,4.57,20800.0
2014-11-24 13:00:00,4.58,4.6,4.55,4.57,5800.0,4.58,4.6,4.55,4.57,5800.0
2014-11-24 13:30:00,4.56,4.56,4.5,4.56,3400.0,4.56,4.56,4.5,4.56,3400.0
2014-11-24 14:00:00,4.53,4.57,4.52,4.53,10900.0,4.53,4.57,4.52,4.53,10900.0
2014-11-24 14:30:00,4.53,4.54,4.49,4.51,14700.0,4.53,4.54,4.49,4.51,14700.0
2014-11-24 15:00:00,4.49,4.5,4.45,4.49,18000.0,4.49,4.5,4.45,4.49,18000.0
2014-11-24 15:30:00,4.46,4.51,4.42,4.51,25300.0,4.46,4.51,4.42,4.51,25300.0
2014-11-25 09:30:00,4.58,4.63,4.57,4.58,41400.0,4.58,4.63,4.57,4.58,41400.0
2014-11-25 10:00:00,4.58,4.59,4.5,4.52,16700.0,4.58,4.59,4.5,4.52,16700.0
2014-11-25 10:30:00,4.5,4.51,4.46,4.5,8100.0,4.5,4.51,4.46,4.5,8100.0
2014-11-25 11:00:00,4.52,4.52,4.5,4.5,6600.0,4.52,4.52,4.5,4.5,6600.0
2014-11-25 11:30:00,4.5,4.51,4.49,4.51,6100.0,4.5,4.51,4.49,4.51,6100.0
2014-11-25 12:00:00,4.5,4.51,4.49,4.5,4200.0,4.5,4.51,4.49,4.5,4200.0
2014-11-25 12:30:00,4.5,4.51,4.49,4.5,15200.0,4.5,4.51,4.49,4.5,15200.0
2014-11-25 13:00:00,4.5,4.62,4.5,4.6,29200.0,4.5,4.62,4.5,4.6,29200.0
2014-11-25 13:30:00,4.59,4.59,4.5,4.51,4400.0,4.59,4.59,4.5,4.51,4400.0
2014-11-25 14:00:00,4.53,4.54,4.5,4.5,2600.0,4.53,4.54,4.5,4.5,2600.0
2014-11-25 14:30:00,4.5,4.5,4.5,4.5,0.0,4.5,4.5,4.5,4.5,0.0
2014-11-25 15:00:00,4.5,4.5,4.49,4.5,3400.0,4.5,4.5,4.49,4.5,3400.0
2014-11-25 15:30:00,4.5,4.53,4.48,4.5,8900.0,4.5,4.53,4.48,4.5,8900.0
2014-11-26 09:30:00,4.55,4.55,4.5,4.5,7900.0,4.55,4.55,4.5,4.5,7900.0
2014-11-26 10:00:00,4.49,4.5,4.44,4.45,5800.0,4.49,4.5,4.44,4.45,5800.0
2014-11-26 10:30:00,4.44,4.47,4.42,4.43,6000.0,4.44,4.47,4.42,4.43,6000.0
2014-11-26 11:00:00,4.43,4.44,4.4,4.42,3500.0,4.43,4.44,4.4,4.42,3500.0
2014-11-26 11:30:00,4.43,4.43,4.4,4.42,3800.0,4.43,4.43,4.4,4.42,3800.0
2014-11-26 12:00:00,4.4,4.41,4.4,4.4,6200.0,4.4,4.41,4.4,4.4,6200.0
2014-11-26 12:30:00,4.4,4.45,4.4,4.45,1900.0,4.4,4.45,4.4,4.45,1900.0
2014-11-26 13:00:00,4.43,4.48,4.43,4.48,4200.0,4.43,4.48,4.43,4.48,4200.0
2014-11-26 13:30:00,4.45,4.51,4.43,4.45,4600.0,4.45,4.51,4.43,4.45,4600.0
2014-11-26 14:00:00,4.45,4.47,4.45,4.47,2300.0,4.45,4.47,4.45,4.47,2300.0
2014-11-26 14:30:00,4.47,4.47,4.44,4.44,4400.0,4.47,4.47,4.44,4.44,4400.0
2014-11-26 15:00:00,4.45,4.46,4.41,4.46,4200.0,4.45,4.46,4.41,4.46,4200.0
2014-11-26 15:30:00,4.47,4.47,4.44,4.47,8700.0,4.47,4.47,4.44,4.47,8700.0
2014-11-28 09:30:00,4.46,4.69,4.46,4.46,10000.0,4.46,4.69,4.46,4.46,10000.0
2014-11-28 10:00:00,4.48,4.49,4.46,4.49,6400.0,4.48,4.49,4.46,4.49,6400.0
2014-11-28 10:30:00,4.48,4.48,4.46,4.46,9900.0,4.48,4.48,4.46,4.46,9900.0
2014-11-28 11:00:00,4.47,4.47,4.42,4.46,13400.0,4.47,4.47,4.42,4.46,13400.0
2014-11-28 11:30:00,4.47,4.48,4.46,4.48,1800.0,4.47,4.48,4.46,4.48,1800.0
2014-11-28 12:00:00,4.47,4.48,4.46,4.47,7200.0,4.47,4.48,4.46,4.47,7200.0
2014-11-28 12:30:00,4.47,4.47,4.42,4.42,9100.0,4.47,4.47,4.42,4.42,9100.0
2014-12-01 09:30:00,4.4,4.5,4.4,4.5,47000.0,4.4,4.5,4.4,4.5,47000.0
2014-12-01 10:00:00,4.48,4.5,4.45,4.45,7300.0,4.48,4.5,4.45,4.45,7300.0
2014-12-01 10:30:00,4.45,4.48,4.4,4.44,6700.0,4.45,4.48,4.4,4.44,6700.0
2014-12-01 11:00:00,4.41,4.45,4.39,4.41,11700.0,4.41,4.45,4.39,4.41,11700.0
2014-12-01 11:30:00,4.4,4.5,4.39,4.47,28600.0,4.4,4.5,4.39,4.47,28600.0
2014-12-01 12:00:00,4.45,4.47,4.4,4.4,4600.0,4.45,4.47,4.4,4.4,4600.0
2014-12-01 12:30:00,4.44,4.46,4.4,4.44,5700.0,4.44,4.46,4.4,4.44,5700.0
2014-12-01 13:00:00,4.42,4.47,4.42,4.45,5600.0,4.42,4.47,4.42,4.45,5600.0
2014-12-01 13:30:00,4.44,4.45,4.4,4.43,4600.0,4.44,4.45,4.4,4.43,4600.0
2014-12-01 14:00:00,4.44,4.44,4.41,4.42,6600.0,4.44,4.44,4.41,4.42,6600.0
2014-12-01 14:30:00,4.4,4.47,4.4,4.45,6300.0,4.4,4.47,4.4,4.45,6300.0
2014-12-01 15:00:00,4.45,4.47,4.39,4.45,16200.0,4.45,4.47,4.39,4.45,16200.0
2014-12-01 15:30:00,4.45,4.45,4.4,4.43,11400.0,4.45,4.45,4.4,4.43,11400.0
2014-12-02 09:30:00,4.37,4.49,4.35,4.45,18900.0,4.37,4.49,4.35,4.45,18900.0
2014-12-02 10:00:00,4.41,4.45,4.4,4.45,5800.0,4.41,4.45,4.4,4.45,5800.0
2014-12-02 10:30:00,4.45,4.46,4.44,4.46,1900.0,4.45,4.46,4.44,4.46,1900.0
2014-12-02 11:00:00,4.46,4.49,4.46,4.46,3300.0,4.46,4.49,4.46,4.46,3300.0
2014-12-02 11:30:00,4.49,4.49,4.47,4.48,1000.0,4.49,4.49,4.47,4.48,1000.0
2014-12-02 12:00:00,4.49,4.5,4.48,4.5,3300.0,4.49,4.5,4.48,4.5,3300.0
2014-12-02 12:30:00,4.49,4.5,4.49,4.49,40100.0,4.49,4.5,4.49,4.49,40100.0
2014-12-02 13:00:00,4.5,4.51,4.49,4.49,24800.0,4.5,4.51,4.49,4.49,24800.0
2014-12-02 13:30:00,4.5,4.5,4.47,4.48,6500.0,4.5,4.5,4.47,4.48,6500.0
2014-12-02 14:00:00,4.48,4.49,4.48,4.49,9400.0,4.48,4.49,4.48,4.49,9400.0
2014-12-02 14:30:00,4.49,4.49,4.49,4.49,2400.0,4.49,4.49,4.49,4.49,2400.0
2014-12-02 15:00:00,4.49,4.5,4.48,4.48,23400.0,4.49,4.5,4.48,4.48,23400.0
2014-12-02 15:30:00,4.47,4.5,4.46,4.5,19800.0,4.47,4.5,4.46,4.5,19800.0
2014-12-03 09:30:00,4.5,4.5,4.47,4.49,16600.0,4.5,4.5,4.47,4.49,16600.0
2014-12-03 10:00:00,4.49,4.59,4.49,4.57,82800.0,4.49,4.59,4.49,4.57,82800.0
2014-12-03 10:30:00,4.58,4.59,4.49,4.5,30800.0,4.58,4.59,4.49,4.5,30800.0
2014-12-03 11:00:00,4.5,4.5,4.49,4.5,4600.0,4.5,4.5,4.49,4.5,4600.0
2014-12-03 11:30:00,4.5,4.5,4.5,4.5,2700.0,4.5,4.5,4.5,4.5,2700.0
2014-12-03 12:00:00,4.5,4.5,4.49,4.5,6600.0,4.5,4.5,4.49,4.5,6600.0
2014-12-03 12:30:00,4.5,4.5,4.49,4.49,4200.0,4.5,4.5,4.49,4.49,4200.0
2014-12-03 13:00:00,4.49,4.5,4.49,4.5,3900.0,4.49,4.5,4.49,4.5,3900.0
2014-12-03 13:30:00,4.5,4.5,4.49,4.5,5400.0,4.5,4.5,4.49,4.5,5400.0
2014-12-03 14:00:00,4.5,4.5,4.5,4.5,1400.0,4.5,4.5,4.5,4.5,1400.0
2014-12-03 14:30:00,4.5,4.5,4.48,4.5,6500.0,4.5,4.5,4.48,4.5,6500.0
2014-12-03 15:00:00,4.5,4.5,4.49,4.5,2800.0,4.5,4.5,4.49,4.5,2800.0
2014-12-03 15:30:00,4.5,4.5,4.49,4.5,6900.0,4.5,4.5,4.49,4.5,6900.0
2014-12-04 09:30:00,4.5,4.5,4.46,4.47,8800.0,4.5,4.5,4.46,4.47,8800.0
2014-12-04 10:00:00,4.47,4.49,4.45,4.49,2700.0,4.47,4.49,4.45,4.49,2700.0
2014-12-04 10:30:00,4.49,4.5,4.47,4.48,4700.0,4.49,4.5,4.47,4.48,4700.0
2014-12-04 11:00:00,4.49,4.49,4.47,4.49,9100.0,4.49,4.49,4.47,4.49,9100.0
2014-12-04 11:30:00,4.49,4.49,4.48,4.49,2800.0,4.49,4.49,4.48,4.49,2800.0
2014-12-04 12:00:00,4.49,4.5,4.48,4.5,4100.0,4.49,4.5,4.48,4.5,4100.0
2014-12-04 12:30:00,4.5,4.5,4.49,4.49,5800.0,4.5,4.5,4.49,4.49,5800.0
2014-12-04 13:00:00,4.5,4.5,4.49,4.5,1100.0,4.5,4.5,4.49,4.5,1100.0
2014-12-04 13:30:00,4.5,4.5,4.48,4.49,2400.0,4.5,4.5,4.48,4.49,2400.0
2014-12-04 14:00:00,4.49,4.49,4.48,4.49,2300.0,4.49,4.49,4.48,4.49,2300.0
2014-12-04 14:30:00,4.49,4.5,4.48,4.49,10300.0,4.49,4.5,4.48,4.49,10300.0
2014-12-04 15:00:00,4.49,4.5,4.48,4.49,4700.0,4.49,4.5,4.48,4.49,4700.0
2014-12-04 15:30:00,4.49,4.5,4.48,4.49,13900.0,4.49,4.5,4.48,4.49,13900.0
2014-12-05 09:30:00,4.45,4.49,4.45,4.47,20800.0,4.45,4.49,4.45,4.47,20800.0
2014-12-05 10:00:00,4.47,4.5,4.46,4.5,18700.0,4.47,4.5,4.46,4.5,18700.0
2014-12-05 10:30:00,4.49,4.5,4.49,4.5,1300.0,4.49,4.5,4.49,4.5,1300.0
2014-12-05 11:00:00,4.49,4.5,4.46,4.5,29300.0,4.49,4.5,4.46,4.5,29300.0
2014-12-05 11:30:00,4.5,4.5,4.49,4.5,1800.0,4.5,4.5,4.49,4.5,1800.0
2014-12-05 12:00:00,4.5,4.5,4.49,4.5,20000.0,4.5,4.5,4.49,4.5,20000.0
2014-12-05 12:30:00,4.5,4.5,4.5,4.5,3700.0,4.5,4.5,4.5,4.5,3700.0
2014-12-05 13:00:00,4.5,4.5,4.49,4.5,3400.0,4.5,4.5,4.49,4.5,3400.0
2014-12-05 13:30:00,4.5,4.5,4.49,4.5,5700.0,4.5,4.5,4.49,4.5,5700.0
2014-12-05 14:00:00,4.5,4.5,4.47,4.5,18700.0,4.5,4.5,4.47,4.5,18700.0
2014-12-05 14:30:00,4.5,4.5,4.49,4.5,11400.0,4.5,4.5,4.49,4.5,11400.0
2014-12-05 15:00:00,4.5,4.5,4.49,4.5,10400.0,4.5,4.5,4.49,4.5,10400.0
2014-12-05 15:30:00,4.5,4.5,4.47,4.48,11500.0,4.5,4.5,4.47,4.48,11500.0
2014-12-08 09:30:00,4.47,4.5,4.43,4.47,13800.0,4.47,4.5,4.43,4.47,13800.0
2014-12-08 10:00:00,4.46,4.49,4.46,4.49,1900.0,4.46,4.49,4.46,4.49,1900.0
2014-12-08 10:30:00,4.49,4.59,4.49,4.56,9700.0,4.49,4.59,4.49,4.56,9700.0
2014-12-08 11:00:00,4.55,4.59,4.54,4.56,17500.0,4.55,4.59,4.54,4.56,17500.0
2014-12-08 11:30:00,4.56,4.6,4.53,4.58,26300.0,4.56,4.6,4.53,4.58,26300.0
2014-12-08 12:00:00,4.59,4.6,4.55,4.56,8900.0,4.59,4.6,4.55,4.56,8900.0
2014-12-08 12:30:00,4.56,4.56,4.48,4.48,20000.0,4.56,4.56,4.48,4.48,20000.0
2014-12-08 13:00:00,4.48,4.5,4.48,4.5,1700.0,4.48,4.5,4.48,4.5,1700.0
2014-12-08 13:30:00,4.49,4.5,4.47,4.5,12400.0,4.49,4.5,4.47,4.5,12400.0
2014-12-08 14:00:00,4.5,4.5,4.48,4.5,3900.0,4.5,4.5,4.48,4.5,3900.0
2014-12-08 14:30:00,4.5,4.5,4.49,4.5,5700.0,4.5,4.5,4.49,4.5,5700.0
2014-12-08 15:00:00,4.5,4.51,4.49,4.49,8500.0,4.5,4.51,4.49,4.49,8500.0
2014-12-08 15:30:00,4.5,4.53,4.5,4.51,7800.0,4.5,4.53,4.5,4.51,7800.0
2014-12-09 09:30:00,4.46,4.55,4.46,4.53,14000.0,4.46,4.55,4.46,4.53,14000.0
2014-12-09 10:00:00,4.5,4.51,4.48,4.5,6900.0,4.5,4.51,4.48,4.5,6900.0
2014-12-09 10:30:00,4.5,4.5,4.49,4.5,4300.0,4.5,4.5,4.49,4.5,4300.0
2014-12-09 11:00:00,4.5,4.5,4.49,4.49,1200.0,4.5,4.5,4.49,4.49,1200.0
2014-12-09 11:30:00,4.5,4.5,4.49,4.5,6900.0,4.5,4.5,4.49,4.5,6900.0
2014-12-09 12:00:00,4.5,4.5,4.48,4.48,10700.0,4.5,4.5,4.48,4.48,10700.0
2014-12-09 12:30:00,4.49,4.5,4.48,4.49,7700.0,4.49,4.5,4.48,4.49,7700.0
2014-12-09 13:00:00,4.49,4.5,4.48,4.5,31700.0,4.49,4.5,4.48,4.5,31700.0
2014-12-09 13:30:00,4.5,4.5,4.5,4.5,5400.0,4.5,4.5,4.5,4.5,5400.0
2014-12-09 14:00:00,4.5,4.51,4.49,4.5,22400.0,4.5,4.51,4.49,4.5,22400.0
2014-12-09 14:30:00,4.49,4.5,4.49,4.5,1600.0,4.49,4.5,4.49,4.5,1600.0
2014-12-09 15:00:00,4.5,4.5,4.49,4.5,1900.0,4.5,4.5,4.49,4.5,1900.0
2014-12-09 15:30:00,4.5,4.5,4.49,4.5,8700.0,4.5,4.5,4.49,4.5,8700.0
2014-12-10 09:30:00,4.47,4.51,4.44,4.5,16100.0,4.47,4.51,4.44,4.5,16100.0
2014-12-10 10:00:00,4.5,4.5,4.49,4.5,2200.0,4.5,4.5,4.49,4.5,2200.0
2014-12-10 10:30:00,4.5,4.5,4.48,4.5,2900.0,4.5,4.5,4.48,4.5,2900.0
2014-12-10 11:00:00,4.5,4.5,4.49,4.5,5700.0,4.5,4.5,4.49,4.5,5700.0
2014-12-10 11:30:00,4.5,4.59,4.5,4.53,17400.0,4.5,4.59,4.5,4.53,17400.0
2014-12-10 12:00:00,4.53,4.53,4.52,4.52,1100.0,4.53,4.53,4.52,4.52,1100.0
2014-12-10 12:30:00,4.52,4.53,4.51,4.53,3000.0,4.52,4.53,4.51,4.53,3000.0
2014-12-10 13:00:00,4.52,4.53,4.51,4.53,800.0,4.52,4.53,4.51,4.53,800.0
2014-12-10 13:30:00,4.53,4.53,4.48,4.51,6300.0,4.53,4.53,4.48,4.51,6300.0
2014-12-10 14:00:00,4.51,4.52,4.47,4.49,14700.0,4.51,4.52,4.47,4.49,14700.0
2014-12-10 14:30:00,4.48,4.51,4.46,4.49,17500.0,4.48,4.51,4.46,4.49,17500.0
2014-12-10 15:00:00,4.5,4.5,4.49,4.49,7000.0,4.5,4.5,4.49,4.49,7000.0
2014-12-10 15:30:00,4.49,4.49,4.42,4.46,10300.0,4.49,4.49,4.42,4.46,10300.0
2014-12-11 09:30:00,4.45,4.45,4.35,4.42,21800.0,4.45,4.45,4.35,4.42,21800.0
2014-12-11 10:00:00,4.41,4.41,4.3,4.33,17700.0,4.41,4.41,4.3,4.33,17700.0
2014-12-11 10:30:00,4.34,4.4,4.33,4.39,7800.0,4.34,4.4,4.33,4.39,7800.0
2014-12-11 11:00:00,4.39,4.5,4.36,4.5,23800.0,4.39,4.5,4.36,4.5,23800.0
2014-12-11 11:30:00,4.5,4.5,4.49,4.49,6100.0,4.5,4.5,4.49,4.49,6100.0
2014-12-11 12:00:00,4.5,4.5,4.43,4.47,8000.0,4.5,4.5,4.43,4.47,8000.0
2014-12-11 12:30:00,4.48,4.5,4.4,4.42,10000.0,4.48,4.5,4.4,4.42,10000.0
2014-12-11 13:00:00,4.43,4.48,4.37,4.45,18100.0,4.43,4.48,4.37,4.45,18100.0
2014-12-11 13:30:00,4.46,4.47,4.44,4.44,6300.0,4.46,4.47,4.44,4.44,6300.0
2014-12-11 14:00:00,4.45,4.49,4.4,4.4,14600.0,4.45,4.49,4.4,4.4,14600.0
2014-12-11 14:30:00,4.42,4.45,4.4,4.43,32200.0,4.42,4.45,4.4,4.43,32200.0
2014-12-11 15:00:00,4.41,4.45,4.4,4.44,5600.0,4.41,4.45,4.4,4.44,5600.0
2014-12-11 15:30:00,4.44,4.44,4.37,4.37,18200.0,4.44,4.44,4.37,4.37,18200.0
2014-12-12 09:30:00,4.28,4.38,4.28,4.33,12700.0,4.28,4.38,4.28,4.33,12700.0
2014-12-12 10:00:00,4.35,4.43,4.34,4.38,7100.0,4.35,4.43,4.34,4.38,7100.0
2014-12-12 10:30:00,4.38,4.39,4.34,4.34,4400.0,4.38,4.39,4.34,4.34,4400.0
2014-12-12 11:00:00,4.31,4.36,4.31,4.33,9400.0,4.31,4.36,4.31,4.33,9400.0
2014-12-12 11:30:00,4.33,4.34,4.25,4.34,21200.0,4.33,4.34,4.25,4.34,21200.0
2014-12-12 12:00:00,4.33,4.37,4.33,4.34,4300.0,4.33,4.37,4.33,4.34,4300.0
2014-12-12 12:30:00,4.34,4.35,4.34,4.35,600.0,4.34,4.35,4.34,4.35,600.0
2014-12-12 13:00:00,4.33,4.35,4.33,4.34,2200.0,4.33,4.35,4.33,4.34,2200.0
2014-12-12 13:30:00,4.33,4.34,4.33,4.34,600.0,4.33,4.34,4.33,4.34,600.0
2014-12-12 14:00:00,4.33,4.34,4.32,4.34,2300.0,4.33,4.34,4.32,4.34,2300.0
2014-12-12 14:30:00,4.32,4.33,4.26,4.3,29000.0,4.32,4.33,4.26,4.3,29000.0
2014-12-12 15:00:00,4.28,4.3,4.27,4.28,6300.0,4.28,4.3,4.27,4.28,6300.0
2014-12-12 15:30:00,4.27,4.29,4.19,4.2,36000.0,4.27,4.29,4.19,4.2,36000.0
2014-12-15 09:30:00,4.17,4.31,4.17,4.2,9700.0,4.17,4.31,4.17,4.2,9700.0
2014-12-15 10:00:00,4.29,4.29,4.21,4.29,7300.0,4.29,4.29,4.21,4.29,7300.0
2014-12-15 10:30:00,4.29,4.29,4.24,4.26,8200.0,4.29,4.29,4.24,4.26,8200.0
2014-12-15 11:00:00,4.26,4.26,4.22,4.23,5300.0,4.26,4.26,4.22,4.23,5300.0
2014-12-15 11:30:00,4.21,4.25,4.21,4.25,3500.0,4.21,4.25,4.21,4.25,3500.0
2014-12-15 12:00:00,4.24,4.36,4.24,4.34,3900.0,4.24,4.36,4.24,4.34,3900.0
2014-12-15 12:30:00,4.34,4.34,4.31,4.33,2700.0,4.34,4.34,4.31,4.33,2700.0
2014-12-15 13:00:00,4.33,4.38,4.31,4.37,13400.0,4.33,4.38,4.31,4.37,13400.0
2014-12-15 13:30:00,4.36,4.36,4.33,4.35,2600.0,4.36,4.36,4.33,4.35,2600.0
2014-12-15 14:00:00,4.35,4.39,4.35,4.38,2400.0,4.35,4.39,4.35,4.38,2400.0
2014-12-15 14:30:00,4.37,4.38,4.36,4.37,3000.0,4.37,4.38,4.36,4.37,3000.0
2014-12-15 15:00:00,4.37,4.38,4.34,4.36,5500.0,4.37,4.38,4.34,4.36,5500.0
2014-12-15 15:30:00,4.36,4.42,4.34,4.4,17500.0,4.36,4.42,4.34,4.4,17500.0
2014-12-16 09:30:00,4.27,4.45,4.27,4.37,18100.0,4.27,4.45,4.27,4.37,18100.0
2014-12-16 10:00:00,4.38,4.38,4.37,4.37,3400.0,4.38,4.38,4.37,4.37,3400.0
2014-12-16 10:30:00,4.38,4.44,4.36,4.44,18400.0,4.38,4.44,4.36,4.44,18400.0
2014-12-16 11:00:00,4.43,4.44,4.43,4.44,4000.0,4.43,4.44,4.43,4.44,4000.0
2014-12-16 11:30:00,4.47,4.5,4.47,4.49,6400.0,4.47,4.5,4.47,4.49,6400.0
2014-12-16 12:00:00,4.5,4.5,4.45,4.45,5600.0,4.5,4.5,4.45,4.45,5600.0
2014-12-16 12:30:00,4.43,4.43,4.4,4.4,2000.0,4.43,4.43,4.4,4.4,2000.0
2014-12-16 13:00:00,4.4,4.42,4.4,4.41,1100.0,4.4,4.42,4.4,4.41,1100.0
2014-12-16 13:30:00,4.42,4.42,4.34,4.34,7900.0,4.42,4.42,4.34,4.34,7900.0
2014-12-16 14:00:00,4.34,4.38,4.34,4.34,2500.0,4.34,4.38,4.34,4.34,2500.0
2014-12-16 14:30:00,4.36,4.36,4.19,4.23,28100.0,4.36,4.36,4.19,4.23,28100.0
2014-12-16 15:00:00,4.2,4.2,4.12,4.12,15300.0,4.2,4.2,4.12,4.12,15300.0
2014-12-16 15:30:00,4.12,4.13,3.97,4.04,59800.0,4.12,4.13,3.97,4.04,59800.0
2014-12-17 09:30:00,3.97,4.1,3.97,4.06,32200.0,3.97,4.1,3.97,4.06,32200.0
2014-12-17 10:00:00,4.07,4.09,4.06,4.09,10300.0,4.07,4.09,4.06,4.09,10300.0
2014-12-17 10:30:00,4.09,4.09,4.06,4.07,10000.0,4.09,4.09,4.06,4.07,10000.0
2014-12-17 11:00:00,4.07,4.09,4.06,4.08,8000.0,4.07,4.09,4.06,4.08,8000.0
2014-12-17 11:30:00,4.08,4.14,4.08,4.14,17000.0,4.08,4.14,4.08,4.14,17000.0
2014-12-17 12:00:00,4.18,4.18,4.12,4.12,3700.0,4.18,4.18,4.12,4.12,3700.0
2014-12-17 12:30:00,4.12,4.14,4.03,4.11,22100.0,4.12,4.14,4.03,4.11,22100.0
2014-12-17 13:00:00,4.05,4.11,4.05,4.1,7500.0,4.05,4.11,4.05,4.1,7500.0
2014-12-17 13:30:00,4.09,4.1,4.09,4.1,23700.0,4.09,4.1,4.09,4.1,23700.0
2014-12-17 14:00:00,4.1,4.2,4.1,4.18,26900.0,4.1,4.2,4.1,4.18,26900.0
2014-12-17 14:30:00,4.17,4.18,4.11,4.12,31800.0,4.17,4.18,4.11,4.12,31800.0
2014-12-17 15:00:00,4.12,4.14,4.1,4.11,38600.0,4.12,4.14,4.1,4.11,38600.0
2014-12-17 15:30:00,4.12,4.22,4.11,4.21,21000.0,4.12,4.22,4.11,4.21,21000.0
2014-12-18 09:30:00,4.26,4.36,4.2,4.32,19800.0,4.26,4.36,4.2,4.32,19800.0
2014-12-18 10:00:00,4.32,4.41,4.31,4.35,60800.0,4.32,4.41,4.31,4.35,60800.0
2014-12-18 10:30:00,4.36,4.37,4.33,4.37,87000.0,4.36,4.37,4.33,4.37,87000.0
2014-12-18 11:00:00,4.37,4.37,4.35,4.37,28400.0,4.37,4.37,4.35,4.37,28400.0
2014-12-18 11:30:00,4.38,4.41,4.35,4.38,3800.0,4.38,4.41,4.35,4.38,3800.0
2014-12-18 12:00:00,4.37,4.38,4.35,4.36,8100.0,4.37,4.38,4.35,4.36,8100.0
2014-12-18 12:30:00,4.36,4.37,4.35,4.37,2700.0,4.36,4.37,4.35,4.37,2700.0
2014-12-18 13:00:00,4.4,4.44,4.4,4.44,1700.0,4.4,4.44,4.4,4.44,1700.0
2014-12-18 13:30:00,4.46,4.46,4.4,4.4,7100.0,4.46,4.46,4.4,4.4,7100.0
2014-12-18 14:00:00,4.41,4.43,4.39,4.4,9100.0,4.41,4.43,4.39,4.4,9100.0
2014-12-18 14:30:00,4.41,4.42,4.4,4.42,5500.0,4.41,4.42,4.4,4.42,5500.0
2014-12-18 15:00:00,4.42,4.42,4.4,4.41,6200.0,4.42,4.42,4.4,4.41,6200.0
2014-12-18 15:30:00,4.42,4.47,4.4,4.44,29800.0,4.42,4.47,4.4,4.44,29800.0
2014-12-19 09:30:00,4.46,4.59,4.41,4.59,34600.0,4.46,4.59,4.41,4.59,34600.0
2014-12-19 10:00:00,4.56,4.59,4.52,4.59,4900.0,4.56,4.59,4.52,4.59,4900.0
2014-12-19 10:30:00,4.6,4.63,4.55,4.61,7900.0,4.6,4.63,4.55,4.61,7900.0
2014-12-19 11:00:00,4.61,4.61,4.54,4.57,8300.0,4.61,4.61,4.54,4.57,8300.0
2014-12-19 11:30:00,4.58,4.63,4.58,4.63,2100.0,4.58,4.63,4.58,4.63,2100.0
2014-12-19 12:00:00,4.61,4.66,4.61,4.63,5100.0,4.61,4.66,4.61,4.63,5100.0
2014-12-19 12:30:00,4.61,4.69,4.6,4.69,4300.0,4.61,4.69,4.6,4.69,4300.0
2014-12-19 13:00:00,4.7,4.7,4.68,4.69,2800.0,4.7,4.7,4.68,4.69,2800.0
2014-12-19 13:30:00,4.69,4.69,4.67,4.67,1200.0,4.69,4.69,4.67,4.67,1200.0
2014-12-19 14:00:00,4.69,4.69,4.65,4.67,3500.0,4.69,4.69,4.65,4.67,3500.0
2014-12-19 14:30:00,4.68,4.68,4.57,4.6,7300.0,4.68,4.68,4.57,4.6,7300.0
2014-12-19 15:00:00,4.58,4.61,4.56,4.58,8800.0,4.58,4.61,4.56,4.58,8800.0
2014-12-19 15:30:00,4.61,4.64,4.49,4.52,42700.0,4.61,4.64,4.49,4.52,42700.0
2014-12-22 09:30:00,4.52,4.58,4.51,4.52,9300.0,4.52,4.58,4.51,4.52,9300.0
2014-12-22 10:00:00,4.54,4.57,4.54,4.57,1000.0,4.54,4.57,4.54,4.57,1000.0
2014-12-22 10:30:00,4.57,4.59,4.54,4.54,2500.0,4.57,4.59,4.54,4.54,2500.0
2014-12-22 11:00:00,4.54,4.54,4.51,4.53,1000.0,4.54,4.54,4.51,4.53,1000.0
2014-12-22 11:30:00,4.53,4.54,4.45,4.45,10700.0,4.53,4.54,4.45,4.45,10700.0
2014-12-22 12:00:00,4.49,4.49,4.47,4.47,300.0,4.49,4.49,4.47,4.47,300.0
2014-12-22 12:30:00,4.48,4.48,4.46,4.46,1500.0,4.48,4.48,4.46,4.46,1500.0
2014-12-22 13:00:00,4.46,4.47,4.46,4.47,700.0,4.46,4.47,4.46,4.47,700.0
2014-12-22 13:30:00,4.45,4.48,4.45,4.46,800.0,4.45,4.48,4.45,4.46,800.0
2014-12-22 14:00:00,4.46,4.47,4.46,4.47,1200.0,4.46,4.47,4.46,4.47,1200.0
2014-12-22 14:30:00,4.46,4.47,4.45,4.46,3000.0,4.46,4.47,4.45,4.46,3000.0
2014-12-22 15:00:00,4.46,4.47,4.46,4.46,1800.0,4.46,4.47,4.46,4.46,1800.0
2014-12-22 15:30:00,4.47,4.52,4.47,4.5,11300.0,4.47,4.52,4.47,4.5,11300.0
2014-12-23 09:30:00,4.6,4.6,4.45,4.52,14700.0,4.6,4.6,4.45,4.52,14700.0
2014-12-23 10:00:00,4.52,4.55,4.5,4.5,6200.0,4.52,4.55,4.5,4.5,6200.0
2014-12-23 10:30:00,4.52,4.52,4.5,4.5,1500.0,4.52,4.52,4.5,4.5,1500.0
2014-12-23 11:00:00,4.51,4.54,4.51,4.53,4800.0,4.51,4.54,4.51,4.53,4800.0
2014-12-23 11:30:00,4.53,4.53,4.49,4.49,3700.0,4.53,4.53,4.49,4.49,3700.0
2014-12-23 12:00:00,4.49,4.5,4.45,4.47,3800.0,4.49,4.5,4.45,4.47,3800.0
2014-12-23 12:30:00,4.47,4.47,4.45,4.45,2400.0,4.47,4.47,4.45,4.45,2400.0
2014-12-23 13:00:00,4.45,4.46,4.45,4.45,1600.0,4.45,4.46,4.45,4.45,1600.0
2014-12-23 13:30:00,4.45,4.46,4.45,4.46,700.0,4.45,4.46,4.45,4.46,700.0
2014-12-23 14:00:00,4.45,4.46,4.45,4.45,500.0,4.45,4.46,4.45,4.45,500.0
2014-12-23 14:30:00,4.46,4.47,4.46,4.46,1000.0,4.46,4.47,4.46,4.46,1000.0
2014-12-23 15:00:00,4.46,4.47,4.45,4.45,2400.0,4.46,4.47,4.45,4.45,2400.0
2014-12-23 15:30:00,4.46,4.47,4.45,4.47,3700.0,4.46,4.47,4.45,4.47,3700.0
2014-12-24 09:30:00,4.45,4.57,4.45,4.54,23500.0,4.45,4.57,4.45,4.54,23500.0
2014-12-24 10:00:00,4.54,4.67,4.5,4.67,10800.0,4.54,4.67,4.5,4.67,10800.0
2014-12-24 10:30:00,4.68,4.71,4.57,4.58,16400.0,4.68,4.71,4.57,4.58,16400.0
2014-12-24 11:00:00,4.57,4.58,4.54,4.57,17600.0,4.57,4.58,4.54,4.57,17600.0
2014-12-24 11:30:00,4.57,4.57,4.49,4.55,11500.0,4.57,4.57,4.49,4.55,11500.0
2014-12-24 12:00:00,4.55,4.56,4.52,4.55,16100.0,4.55,4.56,4.52,4.55,16100.0
2014-12-24 12:30:00,4.54,4.58,4.48,4.56,24100.0,4.54,4.58,4.48,4.56,24100.0
2014-12-26 09:30:00,4.6,4.65,4.55,4.65,5100.0,4.6,4.65,4.55,4.65,5100.0
2014-12-26 10:00:00,4.69,4.69,4.67,4.67,600.0,4.69,4.69,4.67,4.67,600.0
2014-12-26 10:30:00,4.68,4.71,4.62,4.65,4200.0,4.68,4.71,4.62,4.65,4200.0
2014-12-26 11:00:00,4.65,4.65,4.65,4.65,100.0,4.65,4.65,4.65,4.65,100.0
2014-12-26 11:30:00,4.69,4.69,4.62,4.65,9300.0,4.69,4.69,4.62,4.65,9300.0
2014-12-26 12:00:00,4.65,4.66,4.64,4.64,1300.0,4.65,4.66,4.64,4.64,1300.0
2014-12-26 12:30:00,4.65,4.65,4.57,4.58,1000.0,4.65,4.65,4.57,4.58,1000.0
2014-12-26 13:00:00,4.61,4.61,4.6,4.61,200.0,4.61,4.61,4.6,4.61,200.0
2014-12-26 13:30:00,4.6,4.62,4.6,4.62,1600.0,4.6,4.62,4.6,4.62,1600.0
2014-12-26 14:00:00,4.62,4.62,4.59,4.6,800.0,4.62,4.62,4.59,4.6,800.0
2014-12-26 14:30:00,4.58,4.59,4.56,4.57,900.0,4.58,4.59,4.56,4.57,900.0
2014-12-26 15:00:00,4.54,4.55,4.54,4.54,700.0,4.54,4.55,4.54,4.54,700.0
2014-12-26 15:30:00,4.54,4.7,4.54,4.62,45600.0,4.54,4.7,4.54,4.62,45600.0
2014-12-29 09:30:00,4.57,4.66,4.51,4.61,11100.0,4.57,4.66,4.51,4.61,11100.0
2014-12-29 10:00:00,4.57,4.61,4.57,4.61,4200.0,4.57,4.61,4.57,4.61,4200.0
2014-12-29 10:30:00,4.61,4.61,4.46,4.48,27200.0,4.61,4.61,4.46,4.48,27200.0
2014-12-29 11:00:00,4.49,4.5,4.47,4.5,2100.0,4.49,4.5,4.47,4.5,2100.0
2014-12-29 11:30:00,4.5,4.51,4.48,4.49,3300.0,4.5,4.51,4.48,4.49,3300.0
2014-12-29 12:00:00,4.49,4.53,4.45,4.5,10100.0,4.49,4.53,4.45,4.5,10100.0
2014-12-29 12:30:00,4.5,4.5,4.47,4.5,2000.0,4.5,4.5,4.47,4.5,2000.0
2014-12-29 13:00:00,4.49,4.5,4.48,4.49,7700.0,4.49,4.5,4.48,4.49,7700.0
2014-12-29 13:30:00,4.5,4.5,4.5,4.5,800.0,4.5,4.5,4.5,4.5,800.0
2014-12-29 14:00:00,4.49,4.5,4.49,4.49,1100.0,4.49,4.5,4.49,4.49,1100.0
2014-12-29 14:30:00,4.49,4.5,4.48,4.5,3100.0,4.49,4.5,4.48,4.5,3100.0
2014-12-29 15:00:00,4.5,4.5,4.48,4.48,2800.0,4.5,4.5,4.48,4.48,2800.0
2014-12-29 15:30:00,4.5,4.53,4.48,4.49,15300.0,4.5,4.53,4.48,4.49,15300.0
2014-12-30 09:30:00,4.46,4.5,4.46,4.5,3400.0,4.46,4.5,4.46,4.5,3400.0
2014-12-30 10:00:00,4.5,4.55,4.46,4.48,11700.0,4.5,4.55,4.46,4.48,11700.0
2014-12-30 10:30:00,4.48,4.5,4.48,4.49,4800.0,4.48,4.5,4.48,4.49,4800.0
2014-12-30 11:00:00,4.49,4.49,4.44,4.47,24300.0,4.49,4.49,4.44,4.47,24300.0
2014-12-30 11:30:00,4.47,4.51,4.45,4.51,7400.0,4.47,4.51,4.45,4.51,7400.0
2014-12-30 12:00:00,4.5,4.51,4.5,4.5,6600.0,4.5,4.51,4.5,4.5,6600.0
2014-12-30 12:30:00,4.5,4.5,4.45,4.46,11300.0,4.5,4.5,4.45,4.46,11300.0
2014-12-30 13:00:00,4.46,4.5,4.45,4.5,8200.0,4.46,4.5,4.45,4.5,8200.0
2014-12-30 13:30:00,4.48,4.5,4.47,4.5,8000.0,4.48,4.5,4.47,4.5,8000.0
2014-12-30 14:00:00,4.5,4.5,4.47,4.49,6800.0,4.5,4.5,4.47,4.49,6800.0
2014-12-30 14:30:00,4.5,4.5,4.47,4.48,5200.0,4.5,4.5,4.47,4.48,5200.0
2014-12-30 15:00:00,4.48,4.5,4.46,4.49,6000.0,4.48,4.5,4.46,4.49,6000.0
2014-12-30 15:30:00,4.5,4.5,4.46,4.5,16000.0,4.5,4.5,4.46,4.5,16000.0
2014-12-31 09:30:00,4.49,4.49,4.4,4.41,11100.0,4.49,4.49,4.4,4.41,11100.0
2014-12-31 10:00:00,4.41,4.41,4.41,4.41,0.0,4.41,4.41,4.41,4.41,0.0
2014-12-31 10:30:00,4.43,4.49,4.41,4.47,13800.0,4.43,4.49,4.41,4.47,13800.0
2014-12-31 11:00:00,4.46,4.5,4.45,4.5,10000.0,4.46,4.5,4.45,4.5,10000.0
2014-12-31 11:30:00,4.49,4.5,4.46,4.5,2600.0,4.49,4.5,4.46,4.5,2600.0
2014-12-31 12:00:00,4.49,4.49,4.45,4.45,2800.0,4.49,4.49,4.45,4.45,2800.0
2014-12-31 12:30:00,4.45,4.47,4.45,4.47,5000.0,4.45,4.47,4.45,4.47,5000.0
2014-12-31 13:00:00,4.48,4.5,4.47,4.48,8500.0,4.48,4.5,4.47,4.48,8500.0
2014-12-31 13:30:00,4.49,4.49,4.48,4.48,200.0,4.49,4.49,4.48,4.48,200.0
2014-12-31 14:00:00,4.49,4.5,4.49,4.5,6600.0,4.49,4.5,4.49,4.5,6600.0
2014-12-31 14:30:00,4.5,4.5,4.5,4.5,1000.0,4.5,4.5,4.5,4.5,1000.0
2014-12-31 15:00:00,4.5,4.51,4.49,4.49,1700.0,4.5,4.51,4.49,4.49,1700.0
2014-12-31 15:30:00,4.49,4.5,4.46,4.48,7600.0,4.49,4.5,4.46,4.48,7600.0
2015-01-02 09:30:00,4.49,4.57,4.29,4.36,7200.0,4.49,4.57,4.29,4.36,7200.0
2015-01-02 10:00:00,4.36,4.39,4.3,4.35,10400.0,4.36,4.39,4.3,4.35,10400.0
2015-01-02 10:30:00,4.36,4.37,4.31,4.34,10300.0,4.36,4.37,4.31,4.34,10300.0
2015-01-02 11:00:00,4.35,4.37,4.31,4.36,24300.0,4.35,4.37,4.31,4.36,24300.0
2015-01-02 11:30:00,4.36,4.37,4.34,4.37,1700.0,4.36,4.37,4.34,4.37,1700.0
2015-01-02 12:00:00,4.36,4.37,4.35,4.36,1400.0,4.36,4.37,4.35,4.36,1400.0
2015-01-02 12:30:00,4.35,4.36,4.34,4.36,3700.0,4.35,4.36,4.34,4.36,3700.0
2015-01-02 13:00:00,4.36,4.36,4.34,4.36,1400.0,4.36,4.36,4.34,4.36,1400.0
2015-01-02 13:30:00,4.36,4.37,4.36,4.37,2300.0,4.36,4.37,4.36,4.37,2300.0
2015-01-02 14:00:00,4.37,4.41,4.37,4.41,3200.0,4.37,4.41,4.37,4.41,3200.0
2015-01-02 14:30:00,4.41,4.43,4.4,4.42,4400.0,4.41,4.43,4.4,4.42,4400.0
2015-01-02 15:00:00,4.43,4.45,4.41,4.42,2200.0,4.43,4.45,4.41,4.42,2200.0
2015-01-02 15:30:00,4.42,4.5,4.41,4.5,9600.0,4.42,4.5,4.41,4.5,9600.0
2015-01-05 09:30:00,4.52,4.52,4.39,4.47,8500.0,4.52,4.52,4.39,4.47,8500.0
2015-01-05 10:00:00,4.5,4.53,4.47,4.47,7600.0,4.5,4.53,4.47,4.47,7600.0
2015-01-05 10:30:00,4.49,4.49,4.43,4.45,4000.0,4.49,4.49,4.43,4.45,4000.0
2015-01-05 11:00:00,4.45,4.46,4.37,4.44,18500.0,4.45,4.46,4.37,4.44,18500.0
2015-01-05 11:30:00,4.44,4.44,4.43,4.44,2100.0,4.44,4.44,4.43,4.44,2100.0
2015-01-05 12:00:00,4.46,4.48,4.45,4.46,900.0,4.46,4.48,4.45,4.46,900.0
2015-01-05 12:30:00,4.46,4.48,4.46,4.46,1200.0,4.46,4.48,4.46,4.46,1200.0
2015-01-05 13:00:00,4.45,4.46,4.43,4.45,4500.0,4.45,4.46,4.43,4.45,4500.0
2015-01-05 13:30:00,4.45,4.48,4.45,4.48,2900.0,4.45,4.48,4.45,4.48,2900.0
2015-01-05 14:00:00,4.47,4.47,4.42,4.45,17300.0,4.47,4.47,4.42,4.45,17300.0
2015-01-05 14:30:00,4.44,4.51,4.44,4.51,7300.0,4.44,4.51,4.44,4.51,7300.0
2015-01-05 15:00:00,4.51,4.54,4.47,4.49,16200.0,4.51,4.54,4.47,4.49,16200.0
2015-01-05 15:30:00,4.51,4.55,4.47,4.49,31100.0,4.51,4.55,4.47,4.49,31100.0
2015-01-06 09:30:00,4.52,4.52,4.41,4.47,2600.0,4.52,4.52,4.41,4.47,2600.0
2015-01-06 10:00:00,4.45,4.46,4.44,4.46,3600.0,4.45,4.46,4.44,4.46,3600.0
2015-01-06 10:30:00,4.45,4.48,4.44,4.45,4800.0,4.45,4.48,4.44,4.45,4800.0
2015-01-06 11:00:00,4.43,4.45,4.43,4.45,2600.0,4.43,4.45,4.43,4.45,2600.0
2015-01-06 11:30:00,4.45,4.45,4.43,4.45,2500.0,4.45,4.45,4.43,4.45,2500.0
2015-01-06 12:00:00,4.45,4.45,4.41,4.42,8900.0,4.45,4.45,4.41,4.42,8900.0
2015-01-06 12:30:00,4.42,4.44,4.41,4.44,1900.0,4.42,4.44,4.41,4.44,1900.0
2015-01-06 13:00:00,4.44,4.46,4.41,4.45,8100.0,4.44,4.46,4.41,4.45,8100.0
2015-01-06 13:30:00,4.45,4.48,4.39,4.48,18000.0,4.45,4.48,4.39,4.48,18000.0
2015-01-06 14:00:00,4.49,4.52,4.44,4.45,7900.0,4.49,4.52,4.44,4.45,7900.0
2015-01-06 14:30:00,4.45,4.46,4.44,4.45,1900.0,4.45,4.46,4.44,4.45,1900.0
2015-01-06 15:00:00,4.45,4.46,4.44,4.45,1200.0,4.45,4.46,4.44,4.45,1200.0
2015-01-06 15:30:00,4.45,4.46,4.39,4.39,29600.0,4.45,4.46,4.39,4.39,29600.0
2015-01-07 09:30:00,4.41,4.41,4.34,4.34,7000.0,4.41,4.41,4.34,4.34,7000.0
2015-01-07 10:00:00,4.35,4.35,4.26,4.26,2900.0,4.35,4.35,4.26,4.26,2900.0
2015-01-07 10:30:00,4.26,4.36,4.26,4.36,3900.0,4.26,4.36,4.26,4.36,3900.0
2015-01-07 11:00:00,4.35,4.35,4.26,4.26,4700.0,4.35,4.35,4.26,4.26,4700.0
2015-01-07 11:30:00,4.27,4.32,4.26,4.32,4600.0,4.27,4.32,4.26,4.32,4600.0
2015-01-07 12:00:00,4.32,4.37,4.31,4.34,9800.0,4.32,4.37,4.31,4.34,9800.0
2015-01-07 12:30:00,4.32,4.32,4.27,4.3,3000.0,4.32,4.32,4.27,4.3,3000.0
2015-01-07 13:00:00,4.31,4.36,4.31,4.35,5900.0,4.31,4.36,4.31,4.35,5900.0
2015-01-07 13:30:00,4.35,4.35,4.31,4.34,3400.0,4.35,4.35,4.31,4.34,3400.0
2015-01-07 14:00:00,4.34,4.36,4.3,4.32,4100.0,4.34,4.36,4.3,4.32,4100.0
2015-01-07 14:30:00,4.3,4.35,4.29,4.34,7000.0,4.3,4.35,4.29,4.34,7000.0
2015-01-07 15:00:00,4.33,4.36,4.29,4.3,12700.0,4.33,4.36,4.29,4.3,12700.0
2015-01-07 15:30:00,4.29,4.38,4.29,4.38,32100.0,4.29,4.38,4.29,4.38,32100.0
2015-01-08 09:30:00,4.4,4.4,4.34,4.4,10400.0,4.4,4.4,4.34,4.4,10400.0
2015-01-08 10:00:00,4.4,4.41,4.39,4.4,7700.0,4.4,4.41,4.39,4.4,7700.0
2015-01-08 10:30:00,4.39,4.41,4.39,4.4,9600.0,4.39,4.41,4.39,4.4,9600.0
2015-01-08 11:00:00,4.4,4.42,4.4,4.42,19300.0,4.4,4.42,4.4,4.42,19300.0
2015-01-08 11:30:00,4.42,4.42,4.39,4.39,1300.0,4.42,4.42,4.39,4.39,1300.0
2015-01-08 12:00:00,4.4,4.41,4.25,4.36,54900.0,4.4,4.41,4.25,4.36,54900.0
2015-01-08 12:30:00,4.36,4.4,4.36,4.4,2300.0,4.36,4.4,4.36,4.4,2300.0
2015-01-08 13:00:00,4.4,4.42,4.39,4.4,13500.0,4.4,4.42,4.39,4.4,13500.0
2015-01-08 13:30:00,4.39,4.39,4.31,4.34,10300.0,4.39,4.39,4.31,4.34,10300.0
2015-01-08 14:00:00,4.34,4.39,4.32,4.38,3100.0,4.34,4.39,4.32,4.38,3100.0
2015-01-08 14:30:00,4.38,4.38,4.36,4.38,4500.0,4.38,4.38,4.36,4.38,4500.0
2015-01-08 15:00:00,4.35,4.37,4.31,4.31,1900.0,4.35,4.37,4.31,4.31,1900.0
2015-01-08 15:30:00,4.34,4.39,4.25,4.34,32800.0,4.34,4.39,4.25,4.34,32800.0
2015-01-09 09:30:00,4.33,4.33,4.26,4.28,7000.0,4.33,4.33,4.26,4.28,7000.0
2015-01-09 10:00:00,4.27,4.31,4.26,4.28,2000.0,4.27,4.31,4.26,4.28,2000.0
2015-01-09 10:30:00,4.32,4.32,4.25,4.25,1100.0,4.32,4.32,4.25,4.25,1100.0
2015-01-09 11:00:00,4.26,4.27,4.18,4.18,8400.0,4.26,4.27,4.18,4.18,8400.0
2015-01-09 11:30:00,4.17,4.18,4.14,4.17,5500.0,4.17,4.18,4.14,4.17,5500.0
2015-01-09 12:00:00,4.17,4.18,4.15,4.16,700.0,4.17,4.18,4.15,4.16,700.0
2015-01-09 12:30:00,4.17,4.2,4.16,4.19,4000.0,4.17,4.2,4.16,4.19,4000.0
2015-01-09 13:00:00,4.21,4.21,4.16,4.18,7900.0,4.21,4.21,4.16,4.18,7900.0
2015-01-09 13:30:00,4.17,4.19,4.16,4.17,1100.0,4.17,4.19,4.16,4.17,1100.0
2015-01-09 14:00:00,4.19,4.25,4.16,4.24,7300.0,4.19,4.25,4.16,4.24,7300.0
2015-01-09 14:30:00,4.24,4.25,4.2,4.23,6100.0,4.24,4.25,4.2,4.23,6100.0
2015-01-09 15:00:00,4.25,4.31,4.23,4.26,14200.0,4.25,4.31,4.23,4.26,14200.0
2015-01-09 15:30:00,4.22,4.27,4.19,4.24,12800.0,4.22,4.27,4.19,4.24,12800.0
2015-01-12 09:30:00,4.22,4.22,4.12,4.14,6500.0,4.22,4.22,4.12,4.14,6500.0
2015-01-12 10:00:00,4.1,4.12,4.08,4.1,15700.0,4.1,4.12,4.08,4.1,15700.0
2015-01-12 10:30:00,4.09,4.13,4.09,4.13,3700.0,4.09,4.13,4.09,4.13,3700.0
2015-01-12 11:00:00,4.11,4.12,4.1,4.1,1700.0,4.11,4.12,4.1,4.1,1700.0
2015-01-12 11:30:00,4.1,4.11,4.09,4.1,1900.0,4.1,4.11,4.09,4.1,1900.0
2015-01-12 12:00:00,4.11,4.12,4.08,4.12,29100.0,4.11,4.12,4.08,4.12,29100.0
2015-01-12 12:30:00,4.09,4.18,4.09,4.1,10600.0,4.09,4.18,4.09,4.1,10600.0
2015-01-12 13:00:00,4.11,4.11,4.08,4.09,6800.0,4.11,4.11,4.08,4.09,6800.0
2015-01-12 13:30:00,4.09,4.1,4.07,4.1,6300.0,4.09,4.1,4.07,4.1,6300.0
2015-01-12 14:00:00,4.11,4.11,4.02,4.07,23800.0,4.11,4.11,4.02,4.07,23800.0
2015-01-12 14:30:00,4.04,4.05,4.03,4.05,5400.0,4.04,4.05,4.03,4.05,5400.0
2015-01-12 15:00:00,4.04,4.09,4.04,4.05,18300.0,4.04,4.09,4.04,4.05,18300.0
2015-01-12 15:30:00,4.03,4.05,3.96,3.98,18400.0,4.03,4.05,3.96,3.98,18400.0
2015-01-13 09:30:00,4.01,4.05,3.99,4.0,19500.0,4.01,4.05,3.99,4.0,19500.0
2015-01-13 10:00:00,4.0,4.05,3.99,4.02,38100.0,4.0,4.05,3.99,4.02,38100.0
2015-01-13 10:30:00,4.04,4.14,4.03,4.14,700.0,4.04,4.14,4.03,4.14,700.0
2015-01-13 11:00:00,4.12,4.13,4.08,4.09,10900.0,4.12,4.13,4.08,4.09,10900.0
2015-01-13 11:30:00,4.09,4.11,4.06,4.06,11600.0,4.09,4.11,4.06,4.06,11600.0
2015-01-13 12:00:00,4.05,4.07,4.05,4.07,600.0,4.05,4.07,4.05,4.07,600.0
2015-01-13 12:30:00,4.07,4.08,4.07,4.07,600.0,4.07,4.08,4.07,4.07,600.0
2015-01-13 13:00:00,4.07,4.07,4.05,4.06,2500.0,4.07,4.07,4.05,4.06,2500.0
2015-01-13 13:30:00,4.05,4.06,4.04,4.04,15400.0,4.05,4.06,4.04,4.04,15400.0
2015-01-13 14:00:00,4.04,4.04,4.0,4.03,4800.0,4.04,4.04,4.0,4.03,4800.0
2015-01-13 14:30:00,4.07,4.07,4.04,4.04,200.0,4.07,4.07,4.04,4.04,200.0
2015-01-13 15:00:00,4.03,4.04,4.02,4.04,2100.0,4.03,4.04,4.02,4.04,2100.0
2015-01-13 15:30:00,4.04,4.13,4.02,4.13,28200.0,4.04,4.13,4.02,4.13,28200.0
2015-01-14 09:30:00,4.04,4.15,4.0,4.14,3600.0,4.04,4.15,4.0,4.14,3600.0
2015-01-14 10:00:00,4.14,4.14,4.06,4.09,9800.0,4.14,4.14,4.06,4.09,9800.0
2015-01-14 10:30:00,4.1,4.13,4.07,4.07,5800.0,4.1,4.13,4.07,4.07,5800.0
2015-01-14 11:00:00,4.07,4.13,4.06,4.11,3400.0,4.07,4.13,4.06,4.11,3400.0
2015-01-14 11:30:00,4.13,4.15,4.12,4.14,4700.0,4.13,4.15,4.12,4.14,4700.0
2015-01-14 12:00:00,4.13,4.14,4.1,4.11,3100.0,4.13,4.14,4.1,4.11,3100.0
2015-01-14 12:30:00,4.11,4.12,4.1,4.1,1700.0,4.11,4.12,4.1,4.1,1700.0
2015-01-14 13:00:00,4.1,4.12,4.1,4.12,3100.0,4.1,4.12,4.1,4.12,3100.0
2015-01-14 13:30:00,4.12,4.12,4.06,4.08,10000.0,4.12,4.12,4.06,4.08,10000.0
2015-01-14 14:00:00,4.08,4.14,4.08,4.14,3000.0,4.08,4.14,4.08,4.14,3000.0
2015-01-14 14:30:00,4.14,4.17,4.14,4.16,3400.0,4.14,4.17,4.14,4.16,3400.0
2015-01-14 15:00:00,4.15,4.18,4.15,4.17,2900.0,4.15,4.18,4.15,4.17,2900.0
2015-01-14 15:30:00,4.17,4.18,4.14,4.16,5800.0,4.17,4.18,4.14,4.16,5800.0
2015-01-15 09:30:00,4.13,4.3,4.02,4.2,33100.0,4.13,4.3,4.02,4.2,33100.0
2015-01-15 10:00:00,4.2,4.21,4.12,4.16,7600.0,4.2,4.21,4.12,4.16,7600.0
2015-01-15 10:30:00,4.17,4.23,4.15,4.2,2700.0,4.17,4.23,4.15,4.2,2700.0
2015-01-15 11:00:00,4.2,4.22,4.2,4.21,2100.0,4.2,4.22,4.2,4.21,2100.0
2015-01-15 11:30:00,4.21,4.21,4.2,4.21,4900.0,4.21,4.21,4.2,4.21,4900.0
2015-01-15 12:00:00,4.2,4.23,4.2,4.21,3000.0,4.2,4.23,4.2,4.21,3000.0
2015-01-15 12:30:00,4.21,4.28,4.2,4.27,10800.0,4.21,4.28,4.2,4.27,10800.0
2015-01-15 13:00:00,4.25,4.25,4.2,4.2,152100.0,4.25,4.25,4.2,4.2,152100.0
2015-01-15 13:30:00,4.23,4.23,4.21,4.21,5800.0,4.23,4.23,4.21,4.21,5800.0
2015-01-15 14:00:00,4.22,4.3,4.21,4.3,10800.0,4.22,4.3,4.21,4.3,10800.0
2015-01-15 14:30:00,4.3,4.3,4.26,4.27,11600.0,4.3,4.3,4.26,4.27,11600.0
2015-01-15 15:00:00,4.26,4.35,4.24,4.33,34200.0,4.26,4.35,4.24,4.33,34200.0
2015-01-15 15:30:00,4.33,4.35,4.2,4.21,20200.0,4.33,4.35,4.2,4.21,20200.0
2015-01-16 09:30:00,4.2,4.23,4.2,4.21,6700.0,4.2,4.23,4.2,4.21,6700.0
2015-01-16 10:00:00,4.22,4.25,4.21,4.24,76000.0,4.22,4.25,4.21,4.24,76000.0
2015-01-16 10:30:00,4.24,4.26,4.18,4.23,178800.0,4.24,4.26,4.18,4.23,178800.0
2015-01-16 11:00:00,4.22,4.3,4.21,4.28,10600.0,4.22,4.3,4.21,4.28,10600.0
2015-01-16 11:30:00,4.31,4.31,4.24,4.28,6900.0,4.31,4.31,4.24,4.28,6900.0
2015-01-16 12:00:00,4.27,4.27,4.24,4.26,3200.0,4.27,4.27,4.24,4.26,3200.0
2015-01-16 12:30:00,4.24,4.26,4.2,4.25,5200.0,4.24,4.26,4.2,4.25,5200.0
2015-01-16 13:00:00,4.24,4.26,4.22,4.23,4000.0,4.24,4.26,4.22,4.23,4000.0
2015-01-16 13:30:00,4.25,4.28,4.22,4.28,5600.0,4.25,4.28,4.22,4.28,5600.0
2015-01-16 14:00:00,4.28,4.29,4.27,4.28,4800.0,4.28,4.29,4.27,4.28,4800.0
2015-01-16 14:30:00,4.27,4.28,4.24,4.28,3400.0,4.27,4.28,4.24,4.28,3400.0
2015-01-16 15:00:00,4.29,4.4,4.28,4.33,10100.0,4.29,4.4,4.28,4.33,10100.0
2015-01-16 15:30:00,4.31,4.33,4.3,4.33,14200.0,4.31,4.33,4.3,4.33,14200.0
2015-01-20 09:30:00,4.42,4.5,4.25,4.28,15000.0,4.42,4.5,4.25,4.28,15000.0
2015-01-20 10:00:00,4.25,4.28,4.24,4.27,13700.0,4.25,4.28,4.24,4.27,13700.0
2015-01-20 10:30:00,4.27,4.27,4.24,4.26,15000.0,4.27,4.27,4.24,4.26,15000.0
2015-01-20 11:00:00,4.25,4.25,4.25,4.25,1600.0,4.25,4.25,4.25,4.25,1600.0
2015-01-20 11:30:00,4.25,4.26,4.24,4.25,7200.0,4.25,4.26,4.24,4.25,7200.0
2015-01-20 12:00:00,4.25,4.26,4.25,4.26,1200.0,4.25,4.26,4.25,4.26,1200.0
2015-01-20 12:30:00,4.25,4.27,4.25,4.26,3300.0,4.25,4.27,4.25,4.26,3300.0
2015-01-20 13:00:00,4.25,4.26,4.25,4.25,1200.0,4.25,4.26,4.25,4.25,1200.0
2015-01-20 13:30:00,4.26,4.28,4.25,4.26,3700.0,4.26,4.28,4.25,4.26,3700.0
2015-01-20 14:00:00,4.25,4.26,4.25,4.25,4200.0,4.25,4.26,4.25,4.25,4200.0
2015-01-20 14:30:00,4.25,4.28,4.25,4.25,12700.0,4.25,4.28,4.25,4.25,12700.0
2015-01-20 15:00:00,4.25,4.26,4.25,4.26,23900.0,4.25,4.26,4.25,4.26,23900.0
2015-01-20 15:30:00,4.26,4.26,4.2,4.22,39100.0,4.26,4.26,4.2,4.22,39100.0
2015-01-21 09:30:00,4.2,4.24,4.18,4.19,15100.0,4.2,4.24,4.18,4.19,15100.0
2015-01-21 10:00:00,4.19,4.2,4.17,4.19,13000.0,4.19,4.2,4.17,4.19,13000.0
2015-01-21 10:30:00,4.19,4.2,4.18,4.2,8200.0,4.19,4.2,4.18,4.2,8200.0
2015-01-21 11:00:00,4.2,4.2,4.19,4.2,1900.0,4.2,4.2,4.19,4.2,1900.0
2015-01-21 11:30:00,4.2,4.29,4.19,4.27,11100.0,4.2,4.29,4.19,4.27,11100.0
2015-01-21 12:00:00,4.24,4.25,4.23,4.24,6300.0,4.24,4.25,4.23,4.24,6300.0
2015-01-21 12:30:00,4.24,4.25,4.23,4.24,3600.0,4.24,4.25,4.23,4.24,3600.0
2015-01-21 13:00:00,4.21,4.25,4.21,4.23,4200.0,4.21,4.25,4.21,4.23,4200.0
2015-01-21 13:30:00,4.23,4.23,4.2,4.2,6900.0,4.23,4.23,4.2,4.2,6900.0
2015-01-21 14:00:00,4.2,4.3,4.2,4.24,11500.0,4.2,4.3,4.2,4.24,11500.0
2015-01-21 14:30:00,4.24,4.29,4.24,4.26,4200.0,4.24,4.29,4.24,4.26,4200.0
2015-01-21 15:00:00,4.27,4.28,4.23,4.25,4100.0,4.27,4.28,4.23,4.25,4100.0
2015-01-21 15:30:00,4.25,4.3,4.23,4.3,14500.0,4.25,4.3,4.23,4.3,14500.0
2015-01-22 09:30:00,4.29,4.29,4.26,4.26,3000.0,4.29,4.29,4.26,4.26,3000.0
2015-01-22 10:00:00,4.26,4.4,4.26,4.35,33100.0,4.26,4.4,4.26,4.35,33100.0
2015-01-22 10:30:00,4.3,4.33,4.29,4.29,4200.0,4.3,4.33,4.29,4.29,4200.0
2015-01-22 11:00:00,4.29,4.3,4.26,4.3,9900.0,4.29,4.3,4.26,4.3,9900.0
2015-01-22 11:30:00,4.29,4.3,4.29,4.3,1800.0,4.29,4.3,4.29,4.3,1800.0
2015-01-22 12:00:00,4.34,4.34,4.32,4.33,1000.0,4.34,4.34,4.32,4.33,1000.0
2015-01-22 12:30:00,4.33,4.35,4.33,4.35,4100.0,4.33,4.35,4.33,4.35,4100.0
2015-01-22 13:00:00,4.35,4.35,4.34,4.35,2300.0,4.35,4.35,4.34,4.35,2300.0
2015-01-22 13:30:00,4.34,4.36,4.34,4.36,4600.0,4.34,4.36,4.34,4.36,4600.0
2015-01-22 14:00:00,4.36,4.36,4.35,4.36,6500.0,4.36,4.36,4.35,4.36,6500.0
2015-01-22 14:30:00,4.36,4.36,4.35,4.35,4000.0,4.36,4.36,4.35,4.35,4000.0
2015-01-22 15:00:00,4.36,4.36,4.34,4.35,19300.0,4.36,4.36,4.34,4.35,19300.0
2015-01-22 15:30:00,4.36,4.36,4.3,4.34,18600.0,4.36,4.36,4.3,4.34,18600.0
2015-01-23 09:30:00,4.37,4.37,4.27,4.31,6400.0,4.37,4.37,4.27,4.31,6400.0
2015-01-23 10:00:00,4.33,4.41,4.33,4.34,44900.0,4.33,4.41,4.33,4.34,44900.0
2015-01-23 10:30:00,4.35,4.35,4.26,4.26,2400.0,4.35,4.35,4.26,4.26,2400.0
2015-01-23 11:00:00,4.27,4.29,4.25,4.26,2000.0,4.27,4.29,4.25,4.26,2000.0
2015-01-23 11:30:00,4.27,4.27,4.24,4.26,2200.0,4.27,4.27,4.24,4.26,2200.0
2015-01-23 12:00:00,4.25,4.28,4.25,4.27,3500.0,4.25,4.28,4.25,4.27,3500.0
2015-01-23 12:30:00,4.29,4.3,4.28,4.29,4300.0,4.29,4.3,4.28,4.29,4300.0
2015-01-23 13:00:00,4.3,4.34,4.29,4.34,3200.0,4.3,4.34,4.29,4.34,3200.0
2015-01-23 13:30:00,4.33,4.33,4.32,4.32,200.0,4.33,4.33,4.32,4.32,200.0
2015-01-23 14:00:00,4.3,4.34,4.28,4.34,8000.0,4.3,4.34,4.28,4.34,8000.0
2015-01-23 14:30:00,4.31,4.33,4.29,4.29,700.0,4.31,4.33,4.29,4.29,700.0
2015-01-23 15:00:00,4.31,4.34,4.29,4.33,3100.0,4.31,4.34,4.29,4.33,3100.0
2015-01-23 15:30:00,4.35,4.37,4.33,4.35,8600.0,4.35,4.37,4.33,4.35,8600.0
2015-01-26 09:30:00,4.41,4.41,4.22,4.22,17700.0,4.41,4.41,4.22,4.22,17700.0
2015-01-26 10:00:00,4.25,4.26,4.22,4.23,6200.0,4.25,4.26,4.22,4.23,6200.0
2015-01-26 10:30:00,4.23,4.26,4.23,4.26,2800.0,4.23,4.26,4.23,4.26,2800.0
2015-01-26 11:00:00,4.26,4.27,4.24,4.24,1200.0,4.26,4.27,4.24,4.24,1200.0
2015-01-26 11:30:00,4.25,4.25,4.21,4.21,4600.0,4.25,4.25,4.21,4.21,4600.0
2015-01-26 12:00:00,4.22,4.22,4.22,4.22,700.0,4.22,4.22,4.22,4.22,700.0
2015-01-26 12:30:00,4.22,4.23,4.21,4.21,2500.0,4.22,4.23,4.21,4.21,2500.0
2015-01-26 13:00:00,4.21,4.23,4.21,4.21,2900.0,4.21,4.23,4.21,4.21,2900.0
2015-01-26 13:30:00,4.22,4.25,4.21,4.24,9900.0,4.22,4.25,4.21,4.24,9900.0
2015-01-26 14:00:00,4.24,4.28,4.24,4.26,12300.0,4.24,4.28,4.24,4.26,12300.0
2015-01-26 14:30:00,4.27,4.27,4.24,4.25,4300.0,4.27,4.27,4.24,4.25,4300.0
2015-01-26 15:00:00,4.24,4.27,4.24,4.27,9000.0,4.24,4.27,4.24,4.27,9000.0
2015-01-26 15:30:00,4.27,4.31,4.26,4.3,21200.0,4.27,4.31,4.26,4.3,21200.0
2015-01-27 09:30:00,4.26,4.29,4.22,4.22,2900.0,4.26,4.29,4.22,4.22,2900.0
2015-01-27 10:00:00,4.22,4.25,4.22,4.24,8800.0,4.22,4.25,4.22,4.24,8800.0
2015-01-27 10:30:00,4.24,4.33,4.23,4.33,9700.0,4.24,4.33,4.23,4.33,9700.0
2015-01-27 11:00:00,4.33,4.34,4.27,4.27,7100.0,4.33,4.34,4.27,4.27,7100.0
2015-01-27 11:30:00,4.28,4.29,4.23,4.23,1400.0,4.28,4.29,4.23,4.23,1400.0
2015-01-27 12:00:00,4.23,4.25,4.23,4.25,800.0,4.23,4.25,4.23,4.25,800.0
2015-01-27 12:30:00,4.26,4.28,4.26,4.26,1600.0,4.26,4.28,4.26,4.26,1600.0
2015-01-27 13:00:00,4.29,4.29,4.26,4.26,1100.0,4.29,4.29,4.26,4.26,1100.0
2015-01-27 13:30:00,4.26,4.26,4.24,4.25,2000.0,4.26,4.26,4.24,4.25,2000.0
2015-01-27 14:00:00,4.25,4.25,4.23,4.24,4700.0,4.25,4.25,4.23,4.24,4700.0
2015-01-27 14:30:00,4.24,4.3,4.23,4.3,25400.0,4.24,4.3,4.23,4.3,25400.0
2015-01-27 15:00:00,4.28,4.3,4.25,4.27,38000.0,4.28,4.3,4.25,4.27,38000.0
2015-01-27 15:30:00,4.26,4.27,4.2,4.21,8500.0,4.26,4.27,4.2,4.21,8500.0
2015-01-28 09:30:00,4.21,4.21,4.18,4.21,11200.0,4.21,4.21,4.18,4.21,11200.0
2015-01-28 10:00:00,4.19,4.2,4.18,4.19,1400.0,4.19,4.2,4.18,4.19,1400.0
2015-01-28 10:30:00,4.19,4.19,4.07,4.08,83200.0,4.19,4.19,4.07,4.08,83200.0
2015-01-28 11:00:00,4.09,4.09,4.07,4.07,200.0,4.09,4.09,4.07,4.07,200.0
2015-01-28 11:30:00,4.07,4.07,4.04,4.04,14400.0,4.07,4.07,4.04,4.04,14400.0
2015-01-28 12:00:00,4.04,4.06,4.04,4.06,4600.0,4.04,4.06,4.04,4.06,4600.0
2015-01-28 12:30:00,4.07,4.09,4.06,4.09,6200.0,4.07,4.09,4.06,4.09,6200.0
2015-01-28 13:00:00,4.09,4.1,4.09,4.09,1300.0,4.09,4.1,4.09,4.09,1300.0
2015-01-28 13:30:00,4.09,4.12,4.09,4.1,9200.0,4.09,4.12,4.09,4.1,9200.0
2015-01-28 14:00:00,4.1,4.1,4.09,4.09,2000.0,4.1,4.1,4.09,4.09,2000.0
2015-01-28 14:30:00,4.07,4.07,4.05,4.05,3600.0,4.07,4.07,4.05,4.05,3600.0
2015-01-28 15:00:00,4.06,4.08,4.05,4.06,9600.0,4.06,4.08,4.05,4.06,9600.0
2015-01-28 15:30:00,4.06,4.06,4.05,4.05,11100.0,4.06,4.06,4.05,4.05,11100.0
2015-01-29 09:30:00,4.05,4.05,4.01,4.01,166300.0,4.05,4.05,4.01,4.01,166300.0
2015-01-29 10:00:00,4.0,4.01,3.88,3.93,13100.0,4.0,4.01,3.88,3.93,13100.0
2015-01-29 10:30:00,3.89,3.9,3.8,3.85,13400.0,3.89,3.9,3.8,3.85,13400.0
2015-01-29 11:00:00,3.85,3.9,3.85,3.9,3800.0,3.85,3.9,3.85,3.9,3800.0
2015-01-29 11:30:00,3.9,3.97,3.9,3.96,6700.0,3.9,3.97,3.9,3.96,6700.0
2015-01-29 12:00:00,3.96,3.96,3.95,3.95,4800.0,3.96,3.96,3.95,3.95,4800.0
2015-01-29 12:30:00,3.95,3.96,3.93,3.95,113900.0,3.95,3.96,3.93,3.95,113900.0
2015-01-29 13:00:00,3.96,3.96,3.95,3.95,1800.0,3.96,3.96,3.95,3.95,1800.0
2015-01-29 13:30:00,3.95,3.97,3.95,3.95,3900.0,3.95,3.97,3.95,3.95,3900.0
2015-01-29 14:00:00,3.96,3.97,3.95,3.97,2700.0,3.96,3.97,3.95,3.97,2700.0
2015-01-29 14:30:00,3.96,4.0,3.96,3.96,1500.0,3.96,4.0,3.96,3.96,1500.0
2015-01-29 15:00:00,3.97,4.0,3.95,3.97,4100.0,3.97,4.0,3.95,3.97,4100.0
2015-01-29 15:30:00,3.99,3.99,3.95,3.96,17100.0,3.99,3.99,3.95,3.96,17100.0
2015-01-30 09:30:00,3.95,4.0,3.95,3.98,78700.0,3.95,4.0,3.95,3.98,78700.0
2015-01-30 10:00:00,3.97,3.97,3.91,3.91,3400.0,3.97,3.97,3.91,3.91,3400.0
2015-01-30 10:30:00,3.91,3.92,3.91,3.91,1200.0,3.91,3.92,3.91,3.91,1200.0
2015-01-30 11:00:00,3.91,3.91,3.87,3.89,3600.0,3.91,3.91,3.87,3.89,3600.0
2015-01-30 11:30:00,3.88,3.89,3.88,3.88,3600.0,3.88,3.89,3.88,3.88,3600.0
2015-01-30 12:00:00,3.88,3.88,3.87,3.88,700.0,3.88,3.88,3.87,3.88,700.0
2015-01-30 12:30:00,3.87,3.88,3.87,3.88,1000.0,3.87,3.88,3.87,3.88,1000.0
2015-01-30 13:00:00,3.87,3.89,3.87,3.89,600.0,3.87,3.89,3.87,3.89,600.0
2015-01-30 13:30:00,3.87,3.87,3.87,3.87,400.0,3.87,3.87,3.87,3.87,400.0
2015-01-30 14:00:00,3.87,3.87,3.87,3.87,400.0,3.87,3.87,3.87,3.87,400.0
2015-01-30 14:30:00,3.88,3.88,3.87,3.87,1700.0,3.88,3.88,3.87,3.87,1700.0
2015-01-30 15:00:00,3.87,3.92,3.87,3.89,12500.0,3.87,3.92,3.87,3.89,12500.0
2015-01-30 15:30:00,3.88,3.95,3.87,3.93,29000.0,3.88,3.95,3.87,3.93,29000.0
2015-02-02 09:30:00,3.97,3.97,3.83,3.85,14900.0,3.97,3.97,3.83,3.85,14900.0
2015-02-02 10:00:00,3.85,3.85,3.8,3.8,107600.0,3.85,3.85,3.8,3.8,107600.0
2015-02-02 10:30:00,3.8,3.86,3.8,3.84,6500.0,3.8,3.86,3.8,3.84,6500.0
2015-02-02 11:00:00,3.84,3.89,3.83,3.87,8500.0,3.84,3.89,3.83,3.87,8500.0
2015-02-02 11:30:00,3.87,3.88,3.84,3.84,4000.0,3.87,3.88,3.84,3.84,4000.0
2015-02-02 12:00:00,3.84,3.87,3.82,3.82,2100.0,3.84,3.87,3.82,3.82,2100.0
2015-02-02 12:30:00,3.82,3.83,3.8,3.8,3000.0,3.82,3.83,3.8,3.8,3000.0
2015-02-02 13:00:00,3.8,3.81,3.74,3.74,10900.0,3.8,3.81,3.74,3.74,10900.0
2015-02-02 13:30:00,3.74,3.75,3.74,3.74,3500.0,3.74,3.75,3.74,3.74,3500.0
2015-02-02 14:00:00,3.74,3.75,3.7,3.74,9000.0,3.74,3.75,3.7,3.74,9000.0
2015-02-02 14:30:00,3.73,3.74,3.73,3.73,7100.0,3.73,3.74,3.73,3.73,7100.0
2015-02-02 15:00:00,3.73,3.78,3.73,3.77,35800.0,3.73,3.78,3.73,3.77,35800.0
2015-02-02 15:30:00,3.76,3.83,3.76,3.83,15500.0,3.76,3.83,3.76,3.83,15500.0
2015-02-03 09:30:00,3.82,3.85,3.79,3.84,5600.0,3.82,3.85,3.79,3.84,5600.0
2015-02-03 10:00:00,3.86,3.86,3.82,3.82,5700.0,3.86,3.86,3.82,3.82,5700.0
2015-02-03 10:30:00,3.84,3.86,3.83,3.85,3100.0,3.84,3.86,3.83,3.85,3100.0
2015-02-03 11:00:00,3.82,3.82,3.81,3.81,4200.0,3.82,3.82,3.81,3.81,4200.0
2015-02-03 11:30:00,3.82,3.9,3.82,3.87,8100.0,3.82,3.9,3.82,3.87,8100.0
2015-02-03 12:00:00,3.89,3.92,3.89,3.91,3500.0,3.89,3.92,3.89,3.91,3500.0
2015-02-03 12:30:00,3.91,3.95,3.91,3.95,6700.0,3.91,3.95,3.91,3.95,6700.0
2015-02-03 13:00:00,3.93,3.94,3.89,3.89,7800.0,3.93,3.94,3.89,3.89,7800.0
2015-02-03 13:30:00,3.88,3.9,3.88,3.9,5800.0,3.88,3.9,3.88,3.9,5800.0
2015-02-03 14:00:00,3.89,3.9,3.88,3.9,1300.0,3.89,3.9,3.88,3.9,1300.0
2015-02-03 14:30:00,3.87,3.88,3.87,3.87,3100.0,3.87,3.88,3.87,3.87,3100.0
2015-02-03 15:00:00,3.88,3.92,3.87,3.92,13500.0,3.88,3.92,3.87,3.92,13500.0
2015-02-03 15:30:00,3.92,3.95,3.9,3.93,7900.0,3.92,3.95,3.9,3.93,7900.0
2015-02-04 09:30:00,3.92,3.92,3.88,3.91,2500.0,3.92,3.92,3.88,3.91,2500.0
2015-02-04 10:00:00,3.93,4.04,3.91,4.0,9300.0,3.93,4.04,3.91,4.0,9300.0
2015-02-04 10:30:00,3.95,3.97,3.95,3.97,500.0,3.95,3.97,3.95,3.97,500.0
2015-02-04 11:00:00,4.0,4.01,3.99,4.0,6100.0,4.0,4.01,3.99,4.0,6100.0
2015-02-04 11:30:00,4.0,4.07,4.0,4.07,14900.0,4.0,4.07,4.0,4.07,14900.0
2015-02-04 12:00:00,4.06,4.08,4.05,4.06,6500.0,4.06,4.08,4.05,4.06,6500.0
2015-02-04 12:30:00,4.06,4.06,4.04,4.04,11800.0,4.06,4.06,4.04,4.04,11800.0
2015-02-04 13:00:00,4.04,4.05,4.04,4.04,4100.0,4.04,4.05,4.04,4.04,4100.0
2015-02-04 13:30:00,4.05,4.05,4.04,4.04,2800.0,4.05,4.05,4.04,4.04,2800.0
2015-02-04 14:00:00,4.05,4.05,4.04,4.04,700.0,4.05,4.05,4.04,4.04,700.0
2015-02-04 14:30:00,4.05,4.07,4.03,4.03,3700.0,4.05,4.07,4.03,4.03,3700.0
2015-02-04 15:00:00,4.02,4.02,4.0,4.0,6000.0,4.02,4.02,4.0,4.0,6000.0
2015-02-04 15:30:00,4.0,4.01,3.96,3.97,68300.0,4.0,4.01,3.96,3.97,68300.0
2015-02-05 09:30:00,3.99,4.03,3.99,4.02,2700.0,3.99,4.03,3.99,4.02,2700.0
2015-02-05 10:00:00,4.02,4.02,4.01,4.01,1600.0,4.02,4.02,4.01,4.01,1600.0
2015-02-05 10:30:00,4.01,4.03,4.0,4.03,1700.0,4.01,4.03,4.0,4.03,1700.0
2015-02-05 11:00:00,4.02,4.04,4.0,4.0,900.0,4.02,4.04,4.0,4.0,900.0
2015-02-05 11:30:00,4.0,4.05,4.0,4.01,5600.0,4.0,4.05,4.0,4.01,5600.0
2015-02-05 12:00:00,4.02,4.05,4.02,4.03,3400.0,4.02,4.05,4.02,4.03,3400.0
2015-02-05 12:30:00,4.04,4.04,3.98,3.99,12300.0,4.04,4.04,3.98,3.99,12300.0
2015-02-05 13:00:00,3.97,3.98,3.95,3.95,1100.0,3.97,3.98,3.95,3.95,1100.0
2015-02-05 13:30:00,3.96,3.96,3.95,3.95,6100.0,3.96,3.96,3.95,3.95,6100.0
2015-02-05 14:00:00,3.95,3.98,3.95,3.97,6500.0,3.95,3.98,3.95,3.97,6500.0
2015-02-05 14:30:00,3.97,3.98,3.97,3.98,7000.0,3.97,3.98,3.97,3.98,7000.0
2015-02-05 15:00:00,3.98,3.99,3.97,3.98,1500.0,3.98,3.99,3.97,3.98,1500.0
2015-02-05 15:30:00,3.98,3.99,3.97,3.97,1400.0,3.98,3.99,3.97,3.97,1400.0
2015-02-06 09:30:00,4.0,4.0,3.96,4.0,2900.0,4.0,4.0,3.96,4.0,2900.0
2015-02-06 10:00:00,3.97,4.0,3.95,3.95,3300.0,3.97,4.0,3.95,3.95,3300.0
2015-02-06 10:30:00,3.95,3.96,3.95,3.96,300.0,3.95,3.96,3.95,3.96,300.0
2015-02-06 11:00:00,3.96,3.99,3.96,3.99,500.0,3.96,3.99,3.96,3.99,500.0
2015-02-06 11:30:00,3.97,3.98,3.97,3.97,700.0,3.97,3.98,3.97,3.97,700.0
2015-02-06 12:00:00,3.98,4.0,3.97,4.0,700.0,3.98,4.0,3.97,4.0,700.0
2015-02-06 12:30:00,3.99,3.99,3.95,3.95,8000.0,3.99,3.99,3.95,3.95,8000.0
2015-02-06 13:00:00,3.96,3.99,3.95,3.98,3500.0,3.96,3.99,3.95,3.98,3500.0
2015-02-06 13:30:00,3.96,3.96,3.95,3.95,400.0,3.96,3.96,3.95,3.95,400.0
2015-02-06 14:00:00,3.96,3.97,3.96,3.97,1100.0,3.96,3.97,3.96,3.97,1100.0
2015-02-06 14:30:00,3.96,3.97,3.96,3.96,1300.0,3.96,3.97,3.96,3.96,1300.0
2015-02-06 15:00:00,3.96,3.97,3.95,3.97,2500.0,3.96,3.97,3.95,3.97,2500.0
2015-02-06 15:30:00,3.96,3.99,3.96,3.99,4500.0,3.96,3.99,3.96,3.99,4500.0
2015-02-09 09:30:00,3.98,3.99,3.95,3.95,6700.0,3.98,3.99,3.95,3.95,6700.0
2015-02-09 10:00:00,3.96,3.98,3.95,3.97,2000.0,3.96,3.98,3.95,3.97,2000.0
2015-02-09 10:30:00,3.98,3.98,3.97,3.98,1200.0,3.98,3.98,3.97,3.98,1200.0
2015-02-09 11:00:00,3.97,3.98,3.97,3.98,500.0,3.97,3.98,3.97,3.98,500.0
2015-02-09 11:30:00,3.99,4.0,3.95,3.95,69100.0,3.99,4.0,3.95,3.95,69100.0
2015-02-09 12:00:00,3.94,3.95,3.9,3.9,8900.0,3.94,3.95,3.9,3.9,8900.0
2015-02-09 12:30:00,3.9,3.9,3.88,3.88,4500.0,3.9,3.9,3.88,3.88,4500.0
2015-02-09 13:00:00,3.89,3.9,3.88,3.9,2000.0,3.89,3.9,3.88,3.9,2000.0
2015-02-09 13:30:00,3.9,3.9,3.9,3.9,100.0,3.9,3.9,3.9,3.9,100.0
2015-02-09 14:00:00,3.9,3.9,3.89,3.89,500.0,3.9,3.9,3.89,3.89,500.0
2015-02-09 14:30:00,3.9,3.92,3.89,3.9,12300.0,3.9,3.92,3.89,3.9,12300.0
2015-02-09 15:00:00,3.91,3.91,3.88,3.9,5000.0,3.91,3.91,3.88,3.9,5000.0
2015-02-09 15:30:00,3.89,3.9,3.84,3.84,17900.0,3.89,3.9,3.84,3.84,17900.0
2015-02-10 09:30:00,3.89,3.96,3.82,3.84,4500.0,3.89,3.96,3.82,3.84,4500.0
2015-02-10 10:00:00,3.84,3.84,3.83,3.83,4900.0,3.84,3.84,3.83,3.83,4900.0
2015-02-10 10:30:00,3.83,3.84,3.83,3.83,500.0,3.83,3.84,3.83,3.83,500.0
2015-02-10 11:00:00,3.84,3.89,3.83,3.89,7100.0,3.84,3.89,3.83,3.89,7100.0
2015-02-10 11:30:00,3.88,3.89,3.87,3.88,700.0,3.88,3.89,3.87,3.88,700.0
2015-02-10 12:00:00,3.88,3.91,3.88,3.9,7600.0,3.88,3.91,3.88,3.9,7600.0
2015-02-10 12:30:00,3.91,3.92,3.9,3.9,4100.0,3.91,3.92,3.9,3.9,4100.0
2015-02-10 13:00:00,3.9,3.91,3.9,3.9,3200.0,3.9,3.91,3.9,3.9,3200.0
2015-02-10 13:30:00,3.9,3.91,3.9,3.9,3700.0,3.9,3.91,3.9,3.9,3700.0
2015-02-10 14:00:00,3.9,3.91,3.9,3.9,4600.0,3.9,3.91,3.9,3.9,4600.0
2015-02-10 14:30:00,3.9,3.9,3.9,3.9,1100.0,3.9,3.9,3.9,3.9,1100.0
2015-02-10 15:00:00,3.91,3.95,3.9,3.91,16200.0,3.91,3.95,3.9,3.91,16200.0
2015-02-10 15:30:00,3.94,3.95,3.93,3.94,29400.0,3.94,3.95,3.93,3.94,29400.0
2015-02-11 09:30:00,3.92,3.95,3.91,3.93,6400.0,3.92,3.95,3.91,3.93,6400.0
2015-02-11 10:00:00,3.93,3.95,3.9,3.9,8700.0,3.93,3.95,3.9,3.9,8700.0
2015-02-11 10:30:00,3.9,3.9,3.9,3.9,800.0,3.9,3.9,3.9,3.9,800.0
2015-02-11 11:00:00,3.9,3.9,3.9,3.9,100.0,3.9,3.9,3.9,3.9,100.0
2015-02-11 11:30:00,3.91,3.95,3.91,3.95,4100.0,3.91,3.95,3.91,3.95,4100.0
2015-02-11 12:00:00,3.95,3.95,3.92,3.93,800.0,3.95,3.95,3.92,3.93,800.0
2015-02-11 12:30:00,3.93,3.93,3.92,3.92,3200.0,3.93,3.93,3.92,3.92,3200.0
2015-02-11 13:00:00,3.92,3.93,3.9,3.9,3800.0,3.92,3.93,3.9,3.9,3800.0
2015-02-11 13:30:00,3.9,3.9,3.89,3.9,2900.0,3.9,3.9,3.89,3.9,2900.0
2015-02-11 14:00:00,3.9,3.91,3.89,3.91,6600.0,3.9,3.91,3.89,3.91,6600.0
2015-02-11 14:30:00,3.9,3.9,3.89,3.89,1500.0,3.9,3.9,3.89,3.89,1500.0
2015-02-11 15:00:00,3.9,3.91,3.89,3.9,5500.0,3.9,3.91,3.89,3.9,5500.0
2015-02-11 15:30:00,3.9,3.92,3.89,3.89,14600.0,3.9,3.92,3.89,3.89,14600.0
2015-02-12 09:30:00,3.9,3.94,3.9,3.9,5600.0,3.9,3.94,3.9,3.9,5600.0
2015-02-12 10:00:00,3.91,3.92,3.89,3.9,8500.0,3.91,3.92,3.89,3.9,8500.0
2015-02-12 10:30:00,3.9,3.91,3.9,3.91,2100.0,3.9,3.91,3.9,3.91,2100.0
2015-02-12 11:00:00,3.91,3.91,3.89,3.9,36100.0,3.91,3.91,3.89,3.9,36100.0
2015-02-12 11:30:00,3.89,3.91,3.89,3.89,14300.0,3.89,3.91,3.89,3.89,14300.0
2015-02-12 12:00:00,3.89,3.9,3.89,3.89,2300.0,3.89,3.9,3.89,3.89,2300.0
2015-02-12 12:30:00,3.89,3.9,3.89,3.89,4700.0,3.89,3.9,3.89,3.89,4700.0
2015-02-12 13:00:00,3.9,3.9,3.89,3.89,2300.0,3.9,3.9,3.89,3.89,2300.0
2015-02-12 13:30:00,3.89,3.9,3.87,3.89,11600.0,3.89,3.9,3.87,3.89,11600.0
2015-02-12 14:00:00,3.87,3.89,3.87,3.87,1300.0,3.87,3.89,3.87,3.87,1300.0
2015-02-12 14:30:00,3.87,3.89,3.87,3.87,4500.0,3.87,3.89,3.87,3.87,4500.0
2015-02-12 15:00:00,3.87,3.9,3.87,3.89,7600.0,3.87,3.9,3.87,3.89,7600.0
2015-02-12 15:30:00,3.89,3.9,3.85,3.89,14500.0,3.89,3.9,3.85,3.89,14500.0
2015-02-13 09:30:00,3.88,3.91,3.8,3.85,4900.0,3.88,3.91,3.8,3.85,4900.0
2015-02-13 10:00:00,3.84,3.87,3.84,3.84,2700.0,3.84,3.87,3.84,3.84,2700.0
2015-02-13 10:30:00,3.84,3.84,3.83,3.84,900.0,3.84,3.84,3.83,3.84,900.0
2015-02-13 11:00:00,3.84,3.84,3.65,3.69,72800.0,3.84,3.84,3.65,3.69,72800.0
2015-02-13 11:30:00,3.66,3.75,3.65,3.73,14900.0,3.66,3.75,3.65,3.73,14900.0
2015-02-13 12:00:00,3.73,3.77,3.71,3.72,11200.0,3.73,3.77,3.71,3.72,11200.0
2015-02-13 12:30:00,3.73,3.73,3.67,3.68,13800.0,3.73,3.73,3.67,3.68,13800.0
2015-02-13 13:00:00,3.69,3.73,3.68,3.72,8900.0,3.69,3.73,3.68,3.72,8900.0
2015-02-13 13:30:00,3.73,3.77,3.71,3.75,9100.0,3.73,3.77,3.71,3.75,9100.0
2015-02-13 14:00:00,3.75,3.78,3.75,3.75,900.0,3.75,3.78,3.75,3.75,900.0
2015-02-13 14:30:00,3.77,3.78,3.75,3.77,4600.0,3.77,3.78,3.75,3.77,4600.0
2015-02-13 15:00:00,3.77,3.78,3.76,3.78,5500.0,3.77,3.78,3.76,3.78,5500.0
2015-02-13 15:30:00,3.78,3.81,3.77,3.78,15800.0,3.78,3.81,3.77,3.78,15800.0
2015-02-17 09:30:00,3.69,3.75,3.69,3.73,25900.0,3.69,3.75,3.69,3.73,25900.0
2015-02-17 10:00:00,3.76,3.82,3.74,3.82,3100.0,3.76,3.82,3.74,3.82,3100.0
2015-02-17 10:30:00,3.82,3.87,3.81,3.87,4600.0,3.82,3.87,3.81,3.87,4600.0
2015-02-17 11:00:00,3.87,3.9,3.86,3.89,6600.0,3.87,3.9,3.86,3.89,6600.0
2015-02-17 11:30:00,3.89,3.89,3.86,3.88,30300.0,3.89,3.89,3.86,3.88,30300.0
2015-02-17 12:00:00,3.87,3.9,3.85,3.85,12100.0,3.87,3.9,3.85,3.85,12100.0
2015-02-17 12:30:00,3.83,3.85,3.83,3.85,2800.0,3.83,3.85,3.83,3.85,2800.0
2015-02-17 13:00:00,3.85,3.85,3.79,3.8,3300.0,3.85,3.85,3.79,3.8,3300.0
2015-02-17 13:30:00,3.8,3.8,3.78,3.79,3200.0,3.8,3.8,3.78,3.79,3200.0
2015-02-17 14:00:00,3.79,3.79,3.78,3.79,3800.0,3.79,3.79,3.78,3.79,3800.0
2015-02-17 14:30:00,3.79,3.79,3.77,3.78,13300.0,3.79,3.79,3.77,3.78,13300.0
2015-02-17 15:00:00,3.79,3.8,3.77,3.79,3700.0,3.79,3.8,3.77,3.79,3700.0
2015-02-17 15:30:00,3.79,3.79,3.74,3.75,23400.0,3.79,3.79,3.74,3.75,23400.0
2015-02-18 09:30:00,3.78,3.78,3.64,3.67,12400.0,3.78,3.78,3.64,3.67,12400.0
2015-02-18 10:00:00,3.68,3.75,3.68,3.75,4000.0,3.68,3.75,3.68,3.75,4000.0
2015-02-18 10:30:00,3.75,3.75,3.72,3.75,5800.0,3.75,3.75,3.72,3.75,5800.0
2015-02-18 11:00:00,3.75,3.76,3.73,3.75,5900.0,3.75,3.76,3.73,3.75,5900.0
2015-02-18 11:30:00,3.75,3.77,3.74,3.76,5700.0,3.75,3.77,3.74,3.76,5700.0
2015-02-18 12:00:00,3.76,3.76,3.73,3.76,2100.0,3.76,3.76,3.73,3.76,2100.0
2015-02-18 12:30:00,3.76,3.76,3.71,3.75,4100.0,3.76,3.76,3.71,3.75,4100.0
2015-02-18 13:00:00,3.75,3.78,3.73,3.76,2800.0,3.75,3.78,3.73,3.76,2800.0
2015-02-18 13:30:00,3.77,3.78,3.74,3.76,2400.0,3.77,3.78,3.74,3.76,2400.0
2015-02-18 14:00:00,3.76,3.77,3.75,3.76,1400.0,3.76,3.77,3.75,3.76,1400.0
2015-02-18 14:30:00,3.76,3.77,3.74,3.76,3300.0,3.76,3.77,3.74,3.76,3300.0
2015-02-18 15:00:00,3.76,3.77,3.74,3.76,4100.0,3.76,3.77,3.74,3.76,4100.0
2015-02-18 15:30:00,3.76,3.77,3.74,3.76,13100.0,3.76,3.77,3.74,3.76,13100.0
2015-02-19 09:30:00,3.85,3.85,3.74,3.77,6800.0,3.85,3.85,3.74,3.77,6800.0
2015-02-19 10:00:00,3.77,3.78,3.75,3.76,2800.0,3.77,3.78,3.75,3.76,2800.0
2015-02-19 10:30:00,3.78,3.78,3.75,3.77,5800.0,3.78,3.78,3.75,3.77,5800.0
2015-02-19 11:00:00,3.77,3.78,3.75,3.75,7000.0,3.77,3.78,3.75,3.75,7000.0
2015-02-19 11:30:00,3.75,3.76,3.75,3.76,4600.0,3.75,3.76,3.75,3.76,4600.0
2015-02-19 12:00:00,3.75,3.77,3.74,3.74,24000.0,3.75,3.77,3.74,3.74,24000.0
2015-02-19 12:30:00,3.74,3.78,3.74,3.75,10000.0,3.74,3.78,3.74,3.75,10000.0
2015-02-19 13:00:00,3.75,3.78,3.74,3.77,4000.0,3.75,3.78,3.74,3.77,4000.0
2015-02-19 13:30:00,3.77,3.82,3.77,3.81,8000.0,3.77,3.82,3.77,3.81,8000.0
2015-02-19 14:00:00,3.81,3.82,3.8,3.81,1600.0,3.81,3.82,3.8,3.81,1600.0
2015-02-19 14:30:00,3.82,3.82,3.8,3.82,5900.0,3.82,3.82,3.8,3.82,5900.0
2015-02-19 15:00:00,3.82,3.84,3.81,3.81,5800.0,3.82,3.84,3.81,3.81,5800.0
2015-02-19 15:30:00,3.82,3.83,3.79,3.8,7700.0,3.82,3.83,3.79,3.8,7700.0
2015-02-20 09:30:00,3.84,3.84,3.79,3.79,7100.0,3.84,3.84,3.79,3.79,7100.0
2015-02-20 10:00:00,3.81,3.81,3.77,3.77,7900.0,3.81,3.81,3.77,3.77,7900.0
2015-02-20 10:30:00,3.76,3.78,3.76,3.77,3100.0,3.76,3.78,3.76,3.77,3100.0
2015-02-20 11:00:00,3.77,3.82,3.77,3.8,6100.0,3.77,3.82,3.77,3.8,6100.0
2015-02-20 11:30:00,3.8,3.8,3.79,3.8,3700.0,3.8,3.8,3.79,3.8,3700.0
2015-02-20 12:00:00,3.79,3.81,3.79,3.81,2700.0,3.79,3.81,3.79,3.81,2700.0
2015-02-20 12:30:00,3.81,3.81,3.79,3.81,11500.0,3.81,3.81,3.79,3.81,11500.0
2015-02-20 13:00:00,3.81,3.88,3.8,3.87,10500.0,3.81,3.88,3.8,3.87,10500.0
2015-02-20 13:30:00,3.88,3.88,3.85,3.87,10800.0,3.88,3.88,3.85,3.87,10800.0
2015-02-20 14:00:00,3.88,3.88,3.83,3.83,7900.0,3.88,3.88,3.83,3.83,7900.0
2015-02-20 14:30:00,3.82,3.82,3.79,3.8,400.0,3.82,3.82,3.79,3.8,400.0
2015-02-20 15:00:00,3.8,3.81,3.8,3.81,1700.0,3.8,3.81,3.8,3.81,1700.0
2015-02-20 15:30:00,3.81,3.81,3.79,3.8,8700.0,3.81,3.81,3.79,3.8,8700.0
2015-02-23 09:30:00,3.76,3.76,3.75,3.75,700.0,3.76,3.76,3.75,3.75,700.0
2015-02-23 10:00:00,3.73,3.73,3.67,3.67,2500.0,3.73,3.73,3.67,3.67,2500.0
2015-02-23 10:30:00,3.7,3.74,3.67,3.74,7300.0,3.7,3.74,3.67,3.74,7300.0
2015-02-23 11:00:00,3.72,3.73,3.7,3.73,3300.0,3.72,3.73,3.7,3.73,3300.0
2015-02-23 11:30:00,3.73,3.79,3.67,3.75,33900.0,3.73,3.79,3.67,3.75,33900.0
2015-02-23 12:00:00,3.75,3.77,3.75,3.76,11500.0,3.75,3.77,3.75,3.76,11500.0
2015-02-23 12:30:00,3.76,3.77,3.73,3.73,1600.0,3.76,3.77,3.73,3.73,1600.0
2015-02-23 13:00:00,3.75,3.77,3.75,3.76,6800.0,3.75,3.77,3.75,3.76,6800.0
2015-02-23 13:30:00,3.74,3.76,3.74,3.76,500.0,3.74,3.76,3.74,3.76,500.0
2015-02-23 14:00:00,3.76,3.84,3.76,3.8,7900.0,3.76,3.84,3.76,3.8,7900.0
2015-02-23 14:30:00,3.78,3.8,3.77,3.8,2600.0,3.78,3.8,3.77,3.8,2600.0
2015-02-23 15:00:00,3.8,3.8,3.79,3.8,10100.0,3.8,3.8,3.79,3.8,10100.0
2015-02-23 15:30:00,3.79,3.85,3.79,3.79,30500.0,3.79,3.85,3.79,3.79,30500.0
2015-02-24 09:30:00,4.0,4.06,3.88,3.92,146700.0,4.0,4.06,3.88,3.92,146700.0
2015-02-24 10:00:00,3.88,3.89,3.78,3.88,75900.0,3.88,3.89,3.78,3.88,75900.0
2015-02-24 10:30:00,3.88,3.9,3.86,3.89,60200.0,3.88,3.9,3.86,3.89,60200.0
2015-02-24 11:00:00,3.9,3.91,3.87,3.91,20800.0,3.9,3.91,3.87,3.91,20800.0
2015-02-24 11:30:00,3.9,3.91,3.88,3.9,26800.0,3.9,3.91,3.88,3.9,26800.0
2015-02-24 12:00:00,3.9,3.91,3.89,3.9,11500.0,3.9,3.91,3.89,3.9,11500.0
2015-02-24 12:30:00,3.9,3.9,3.89,3.9,6600.0,3.9,3.9,3.89,3.9,6600.0
2015-02-24 13:00:00,3.9,3.9,3.86,3.86,15900.0,3.9,3.9,3.86,3.86,15900.0
2015-02-24 13:30:00,3.86,3.87,3.84,3.87,8000.0,3.86,3.87,3.84,3.87,8000.0
2015-02-24 14:00:00,3.87,3.87,3.85,3.86,1700.0,3.87,3.87,3.85,3.86,1700.0
2015-02-24 14:30:00,3.86,3.87,3.85,3.86,4600.0,3.86,3.87,3.85,3.86,4600.0
2015-02-24 15:00:00,3.86,3.87,3.83,3.83,9700.0,3.86,3.87,3.83,3.83,9700.0
2015-02-24 15:30:00,3.83,3.85,3.81,3.82,33700.0,3.83,3.85,3.81,3.82,33700.0
2015-02-25 09:30:00,4.0,4.0,3.85,3.88,98600.0,4.0,4.0,3.85,3.88,98600.0
2015-02-25 10:00:00,3.87,3.88,3.86,3.88,700.0,3.87,3.88,3.86,3.88,700.0
2015-02-25 10:30:00,3.87,3.91,3.86,3.9,58200.0,3.87,3.91,3.86,3.9,58200.0
2015-02-25 11:00:00,3.9,3.91,3.89,3.9,103200.0,3.9,3.91,3.89,3.9,103200.0
2015-02-25 11:30:00,3.9,3.9,3.89,3.9,13600.0,3.9,3.9,3.89,3.9,13600.0
2015-02-25 12:00:00,3.89,3.9,3.86,3.86,6200.0,3.89,3.9,3.86,3.86,6200.0
2015-02-25 12:30:00,3.86,3.86,3.8,3.81,7200.0,3.86,3.86,3.8,3.81,7200.0
2015-02-25 13:00:00,3.81,3.84,3.8,3.81,5500.0,3.81,3.84,3.8,3.81,5500.0
2015-02-25 13:30:00,3.81,3.81,3.79,3.81,18500.0,3.81,3.81,3.79,3.81,18500.0
2015-02-25 14:00:00,3.8,3.81,3.8,3.8,10100.0,3.8,3.81,3.8,3.8,10100.0
2015-02-25 14:30:00,3.8,3.82,3.79,3.8,4800.0,3.8,3.82,3.79,3.8,4800.0
2015-02-25 15:00:00,3.8,3.8,3.79,3.79,4500.0,3.8,3.8,3.79,3.79,4500.0
2015-02-25 15:30:00,3.79,3.85,3.79,3.82,28300.0,3.79,3.85,3.79,3.82,28300.0
2015-02-26 09:30:00,3.84,3.87,3.8,3.82,8800.0,3.84,3.87,3.8,3.82,8800.0
2015-02-26 10:00:00,3.8,3.84,3.72,3.79,36600.0,3.8,3.84,3.72,3.79,36600.0
2015-02-26 10:30:00,3.79,3.93,3.79,3.91,39800.0,3.79,3.93,3.79,3.91,39800.0
2015-02-26 11:00:00,3.92,3.94,3.87,3.9,26800.0,3.92,3.94,3.87,3.9,26800.0
2015-02-26 11:30:00,3.9,3.9,3.88,3.9,7100.0,3.9,3.9,3.88,3.9,7100.0
2015-02-26 12:00:00,3.9,3.9,3.86,3.88,5700.0,3.9,3.9,3.86,3.88,5700.0
2015-02-26 12:30:00,3.87,3.89,3.86,3.88,12600.0,3.87,3.89,3.86,3.88,12600.0
2015-02-26 13:00:00,3.88,3.89,3.88,3.88,3600.0,3.88,3.89,3.88,3.88,3600.0
2015-02-26 13:30:00,3.89,3.89,3.88,3.88,6200.0,3.89,3.89,3.88,3.88,6200.0
2015-02-26 14:00:00,3.88,3.89,3.87,3.88,12500.0,3.88,3.89,3.87,3.88,12500.0
2015-02-26 14:30:00,3.88,3.88,3.87,3.87,16200.0,3.88,3.88,3.87,3.87,16200.0
2015-02-26 15:00:00,3.87,3.88,3.85,3.88,16800.0,3.87,3.88,3.85,3.88,16800.0
2015-02-26 15:30:00,3.88,3.88,3.83,3.85,33000.0,3.88,3.88,3.83,3.85,33000.0
2015-02-27 09:30:00,3.89,3.92,3.86,3.9,115300.0,3.89,3.92,3.86,3.9,115300.0
2015-02-27 10:00:00,3.9,3.9,3.89,3.89,31500.0,3.9,3.9,3.89,3.89,31500.0
2015-02-27 10:30:00,3.9,3.9,3.88,3.9,51900.0,3.9,3.9,3.88,3.9,51900.0
2015-02-27 11:00:00,3.9,3.9,3.88,3.89,48400.0,3.9,3.9,3.88,3.89,48400.0
2015-02-27 11:30:00,3.88,3.9,3.88,3.9,25300.0,3.88,3.9,3.88,3.9,25300.0
2015-02-27 12:00:00,3.9,3.9,3.89,3.9,7700.0,3.9,3.9,3.89,3.9,7700.0
2015-02-27 12:30:00,3.9,3.9,3.89,3.9,13800.0,3.9,3.9,3.89,3.9,13800.0
2015-02-27 13:00:00,3.9,3.9,3.89,3.9,131600.0,3.9,3.9,3.89,3.9,131600.0
2015-02-27 13:30:00,3.9,3.9,3.89,3.9,420700.0,3.9,3.9,3.89,3.9,420700.0
2015-02-27 14:00:00,3.9,3.9,3.89,3.89,18100.0,3.9,3.9,3.89,3.89,18100.0
2015-02-27 14:30:00,3.89,3.9,3.89,3.89,6900.0,3.89,3.9,3.89,3.89,6900.0
2015-02-27 15:00:00,3.89,3.9,3.89,3.9,33900.0,3.89,3.9,3.89,3.9,33900.0
2015-02-27 15:30:00,3.9,3.91,3.89,3.9,44600.0,3.9,3.91,3.89,3.9,44600.0
2015-03-02 09:30:00,3.94,3.94,3.88,3.88,45300.0,3.94,3.94,3.88,3.88,45300.0
2015-03-02 10:00:00,3.9,3.92,3.89,3.89,12100.0,3.9,3.92,3.89,3.89,12100.0
2015-03-02 10:30:00,3.9,3.92,3.89,3.9,37900.0,3.9,3.92,3.89,3.9,37900.0
2015-03-02 11:00:00,3.9,3.91,3.88,3.89,39500.0,3.9,3.91,3.88,3.89,39500.0
2015-03-02 11:30:00,3.88,3.95,3.88,3.9,53400.0,3.88,3.95,3.88,3.9,53400.0
2015-03-02 12:00:00,3.89,3.9,3.88,3.9,15400.0,3.89,3.9,3.88,3.9,15400.0
2015-03-02 12:30:00,3.88,3.9,3.88,3.9,10000.0,3.88,3.9,3.88,3.9,10000.0
2015-03-02 13:00:00,3.9,3.9,3.89,3.9,19400.0,3.9,3.9,3.89,3.9,19400.0
2015-03-02 13:30:00,3.9,3.9,3.89,3.9,2800.0,3.9,3.9,3.89,3.9,2800.0
2015-03-02 14:00:00,3.9,3.9,3.89,3.89,26400.0,3.9,3.9,3.89,3.89,26400.0
2015-03-02 14:30:00,3.9,3.91,3.89,3.9,37500.0,3.9,3.91,3.89,3.9,37500.0
2015-03-02 15:00:00,3.9,3.91,3.9,3.9,53900.0,3.9,3.91,3.9,3.9,53900.0
2015-03-02 15:30:00,3.9,3.93,3.9,3.93,87600.0,3.9,3.93,3.9,3.93,87600.0
2015-03-03 09:30:00,3.95,3.95,3.88,3.9,71300.0,3.95,3.95,3.88,3.9,71300.0
2015-03-03 10:00:00,3.9,3.9,3.89,3.9,14100.0,3.9,3.9,3.89,3.9,14100.0
2015-03-03 10:30:00,3.9,3.9,3.89,3.9,48300.0,3.9,3.9,3.89,3.9,48300.0
2015-03-03 11:00:00,3.9,3.9,3.89,3.9,7600.0,3.9,3.9,3.89,3.9,7600.0
2015-03-03 11:30:00,3.9,3.92,3.89,3.9,20800.0,3.9,3.92,3.89,3.9,20800.0
2015-03-03 12:00:00,3.9,3.93,3.89,3.9,18500.0,3.9,3.93,3.89,3.9,18500.0
2015-03-03 12:30:00,3.9,3.98,3.87,3.97,46600.0,3.9,3.98,3.87,3.97,46600.0
2015-03-03 13:00:00,3.97,4.17,3.95,4.13,82800.0,3.97,4.17,3.95,4.13,82800.0
2015-03-03 13:30:00,4.13,4.16,3.98,4.06,57900.0,4.13,4.16,3.98,4.06,57900.0
2015-03-03 14:00:00,4.07,4.12,4.06,4.12,29200.0,4.07,4.12,4.06,4.12,29200.0
2015-03-03 14:30:00,4.13,4.14,4.05,4.06,32000.0,4.13,4.14,4.05,4.06,32000.0
2015-03-03 15:00:00,4.07,4.14,4.02,4.04,46300.0,4.07,4.14,4.02,4.04,46300.0
2015-03-03 15:30:00,4.02,4.24,4.01,4.21,79900.0,4.02,4.24,4.01,4.21,79900.0
2015-03-04 09:30:00,4.2,4.2,3.98,4.01,76400.0,4.2,4.2,3.98,4.01,76400.0
2015-03-04 10:00:00,4.03,4.04,4.0,4.02,22100.0,4.03,4.04,4.0,4.02,22100.0
2015-03-04 10:30:00,4.02,4.03,4.0,4.02,17100.0,4.02,4.03,4.0,4.02,17100.0
2015-03-04 11:00:00,4.02,4.03,3.99,4.02,24600.0,4.02,4.03,3.99,4.02,24600.0
2015-03-04 11:30:00,4.01,4.04,4.0,4.01,29400.0,4.01,4.04,4.0,4.01,29400.0
2015-03-04 12:00:00,4.01,4.04,4.0,4.03,41200.0,4.01,4.04,4.0,4.03,41200.0
2015-03-04 12:30:00,4.04,4.04,4.0,4.0,16100.0,4.04,4.04,4.0,4.0,16100.0
2015-03-04 13:00:00,4.0,4.04,4.0,4.03,8600.0,4.0,4.04,4.0,4.03,8600.0
2015-03-04 13:30:00,4.03,4.04,4.0,4.0,27300.0,4.03,4.04,4.0,4.0,27300.0
2015-03-04 14:00:00,4.0,4.01,3.98,3.99,10700.0,4.0,4.01,3.98,3.99,10700.0
2015-03-04 14:30:00,3.99,4.02,3.98,4.01,27600.0,3.99,4.02,3.98,4.01,27600.0
2015-03-04 15:00:00,4.01,4.03,4.0,4.01,10100.0,4.01,4.03,4.0,4.01,10100.0
2015-03-04 15:30:00,4.0,4.05,4.0,4.03,22400.0,4.0,4.05,4.0,4.03,22400.0
2015-03-05 09:30:00,4.05,4.18,4.03,4.18,13600.0,4.05,4.18,4.03,4.18,13600.0
2015-03-05 10:00:00,4.19,4.23,4.18,4.23,8800.0,4.19,4.23,4.18,4.23,8800.0
2015-03-05 10:30:00,4.22,4.22,4.15,4.17,31200.0,4.22,4.22,4.15,4.17,31200.0
2015-03-05 11:00:00,4.18,4.2,4.17,4.2,4800.0,4.18,4.2,4.17,4.2,4800.0
2015-03-05 11:30:00,4.19,4.2,4.17,4.19,7000.0,4.19,4.2,4.17,4.19,7000.0
2015-03-05 12:00:00,4.19,4.19,4.17,4.18,7600.0,4.19,4.19,4.17,4.18,7600.0
2015-03-05 12:30:00,4.18,4.2,4.17,4.17,3700.0,4.18,4.2,4.17,4.17,3700.0
2015-03-05 13:00:00,4.18,4.2,4.17,4.18,3600.0,4.18,4.2,4.17,4.18,3600.0
2015-03-05 13:30:00,4.19,4.19,4.18,4.19,1500.0,4.19,4.19,4.18,4.19,1500.0
2015-03-05 14:00:00,4.19,4.19,4.15,4.16,9900.0,4.19,4.19,4.15,4.16,9900.0
2015-03-05 14:30:00,4.16,4.19,4.16,4.19,8400.0,4.16,4.19,4.16,4.19,8400.0
2015-03-05 15:00:00,4.19,4.2,4.17,4.2,15400.0,4.19,4.2,4.17,4.2,15400.0
2015-03-05 15:30:00,4.2,4.23,4.18,4.21,57000.0,4.2,4.23,4.18,4.21,57000.0
2015-03-06 09:30:00,4.24,4.25,4.21,4.23,20600.0,4.24,4.25,4.21,4.23,20600.0
2015-03-06 10:00:00,4.24,4.28,4.21,4.28,34300.0,4.24,4.28,4.21,4.28,34300.0
2015-03-06 10:30:00,4.28,4.28,4.27,4.28,4000.0,4.28,4.28,4.27,4.28,4000.0
2015-03-06 11:00:00,4.28,4.34,4.27,4.3,20600.0,4.28,4.34,4.27,4.3,20600.0
2015-03-06 11:30:00,4.31,4.33,4.31,4.32,10000.0,4.31,4.33,4.31,4.32,10000.0
2015-03-06 12:00:00,4.33,4.33,4.31,4.32,5800.0,4.33,4.33,4.31,4.32,5800.0
2015-03-06 12:30:00,4.31,4.32,4.3,4.31,9100.0,4.31,4.32,4.3,4.31,9100.0
2015-03-06 13:00:00,4.31,4.32,4.3,4.31,10900.0,4.31,4.32,4.3,4.31,10900.0
2015-03-06 13:30:00,4.31,4.31,4.3,4.31,5900.0,4.31,4.31,4.3,4.31,5900.0
2015-03-06 14:00:00,4.32,4.32,4.3,4.31,4800.0,4.32,4.32,4.3,4.31,4800.0
2015-03-06 14:30:00,4.3,4.31,4.29,4.31,2100.0,4.3,4.31,4.29,4.31,2100.0
2015-03-06 15:00:00,4.3,4.37,4.3,4.35,37600.0,4.3,4.37,4.3,4.35,37600.0
2015-03-06 15:30:00,4.35,4.35,4.3,4.31,10400.0,4.35,4.35,4.3,4.31,10400.0
2015-03-09 09:30:00,4.33,4.33,4.29,4.3,10200.0,4.33,4.33,4.29,4.3,10200.0
2015-03-09 10:00:00,4.32,4.37,4.28,4.3,18500.0,4.32,4.37,4.28,4.3,18500.0
2015-03-09 10:30:00,4.28,4.32,4.28,4.31,3400.0,4.28,4.32,4.28,4.31,3400.0
2015-03-09 11:00:00,4.31,4.34,4.31,4.33,5900.0,4.31,4.34,4.31,4.33,5900.0
2015-03-09 11:30:00,4.33,4.33,4.3,4.32,9700.0,4.33,4.33,4.3,4.32,9700.0
2015-03-09 12:00:00,4.33,4.36,4.31,4.35,21600.0,4.33,4.36,4.31,4.35,21600.0
2015-03-09 12:30:00,4.35,4.35,4.3,4.3,8900.0,4.35,4.35,4.3,4.3,8900.0
2015-03-09 13:00:00,4.32,4.35,4.31,4.35,6700.0,4.32,4.35,4.31,4.35,6700.0
2015-03-09 13:30:00,4.35,4.38,4.34,4.37,9700.0,4.35,4.38,4.34,4.37,9700.0
2015-03-09 14:00:00,4.35,4.4,4.35,4.39,12500.0,4.35,4.4,4.35,4.39,12500.0
2015-03-09 14:30:00,4.4,4.45,4.39,4.41,7200.0,4.4,4.45,4.39,4.41,7200.0
2015-03-09 15:00:00,4.43,4.45,4.42,4.44,12100.0,4.43,4.45,4.42,4.44,12100.0
2015-03-09 15:30:00,4.44,4.44,4.37,4.37,34600.0,4.44,4.44,4.37,4.37,34600.0
2015-03-10 09:30:00,4.36,4.36,4.27,4.3,33600.0,4.36,4.36,4.27,4.3,33600.0
2015-03-10 10:00:00,4.3,4.31,4.19,4.23,17700.0,4.3,4.31,4.19,4.23,17700.0
2015-03-10 10:30:00,4.23,4.25,4.19,4.22,12900.0,4.23,4.25,4.19,4.22,12900.0
2015-03-10 11:00:00,4.2,4.2,4.18,4.2,13100.0,4.2,4.2,4.18,4.2,13100.0
2015-03-10 11:30:00,4.2,4.27,4.18,4.24,10800.0,4.2,4.27,4.18,4.24,10800.0
2015-03-10 12:00:00,4.21,4.23,4.2,4.21,10200.0,4.21,4.23,4.2,4.21,10200.0
2015-03-10 12:30:00,4.21,4.23,4.21,4.21,2500.0,4.21,4.23,4.21,4.21,2500.0
2015-03-10 13:00:00,4.21,4.22,4.19,4.21,3300.0,4.21,4.22,4.19,4.21,3300.0
2015-03-10 13:30:00,4.2,4.21,4.19,4.19,7200.0,4.2,4.21,4.19,4.19,7200.0
2015-03-10 14:00:00,4.2,4.2,4.14,4.15,7800.0,4.2,4.2,4.14,4.15,7800.0
2015-03-10 14:30:00,4.15,4.16,4.13,4.14,6800.0,4.15,4.16,4.13,4.14,6800.0
2015-03-10 15:00:00,4.14,4.15,4.14,4.14,5100.0,4.14,4.15,4.14,4.14,5100.0
2015-03-10 15:30:00,4.15,4.17,4.14,4.16,38600.0,4.15,4.17,4.14,4.16,38600.0
2015-03-11 09:30:00,4.15,4.28,4.15,4.25,17500.0,4.15,4.28,4.15,4.25,17500.0
2015-03-11 10:00:00,4.25,4.3,4.25,4.28,6700.0,4.25,4.3,4.25,4.28,6700.0
2015-03-11 10:30:00,4.28,4.3,4.27,4.29,7000.0,4.28,4.3,4.27,4.29,7000.0
2015-03-11 11:00:00,4.28,4.35,4.28,4.31,7700.0,4.28,4.35,4.28,4.31,7700.0
2015-03-11 11:30:00,4.32,4.32,4.3,4.32,2600.0,4.32,4.32,4.3,4.32,2600.0
2015-03-11 12:00:00,4.32,4.32,4.31,4.32,4800.0,4.32,4.32,4.31,4.32,4800.0
2015-03-11 12:30:00,4.31,4.32,4.31,4.32,4700.0,4.31,4.32,4.31,4.32,4700.0
2015-03-11 13:00:00,4.31,4.33,4.31,4.32,3000.0,4.31,4.33,4.31,4.32,3000.0
2015-03-11 13:30:00,4.33,4.33,4.29,4.33,10500.0,4.33,4.33,4.29,4.33,10500.0
2015-03-11 14:00:00,4.33,4.34,4.33,4.33,5000.0,4.33,4.34,4.33,4.33,5000.0
2015-03-11 14:30:00,4.33,4.35,4.32,4.34,9700.0,4.33,4.35,4.32,4.34,9700.0
2015-03-11 15:00:00,4.35,4.35,4.29,4.3,25500.0,4.35,4.35,4.29,4.3,25500.0
2015-03-11 15:30:00,4.3,4.3,4.28,4.29,22100.0,4.3,4.3,4.28,4.29,22100.0
2015-03-12 09:30:00,4.35,4.4,4.3,4.4,28600.0,4.35,4.4,4.3,4.4,28600.0
2015-03-12 10:00:00,4.43,4.44,4.36,4.39,27100.0,4.43,4.44,4.36,4.39,27100.0
2015-03-12 10:30:00,4.39,4.43,4.39,4.4,7700.0,4.39,4.43,4.39,4.4,7700.0
2015-03-12 11:00:00,4.4,4.45,4.39,4.44,17000.0,4.4,4.45,4.39,4.44,17000.0
2015-03-12 11:30:00,4.44,4.47,4.43,4.47,17700.0,4.44,4.47,4.43,4.47,17700.0
2015-03-12 12:00:00,4.47,4.47,4.43,4.44,12100.0,4.47,4.47,4.43,4.44,12100.0
2015-03-12 12:30:00,4.44,4.46,4.42,4.46,7000.0,4.44,4.46,4.42,4.46,7000.0
2015-03-12 13:00:00,4.45,4.46,4.41,4.41,12000.0,4.45,4.46,4.41,4.41,12000.0
2015-03-12 13:30:00,4.42,4.44,4.41,4.44,5300.0,4.42,4.44,4.41,4.44,5300.0
2015-03-12 14:00:00,4.43,4.44,4.43,4.43,5300.0,4.43,4.44,4.43,4.43,5300.0
2015-03-12 14:30:00,4.43,4.45,4.42,4.43,20600.0,4.43,4.45,4.42,4.43,20600.0
2015-03-12 15:00:00,4.43,4.45,4.43,4.44,4600.0,4.43,4.45,4.43,4.44,4600.0
2015-03-12 15:30:00,4.44,4.52,4.43,4.49,263100.0,4.44,4.52,4.43,4.49,263100.0
2015-03-13 09:30:00,4.46,4.5,4.4,4.48,15500.0,4.46,4.5,4.4,4.48,15500.0
2015-03-13 10:00:00,4.49,4.51,4.48,4.5,6900.0,4.49,4.51,4.48,4.5,6900.0
2015-03-13 10:30:00,4.5,4.55,4.48,4.49,15700.0,4.5,4.55,4.48,4.49,15700.0
2015-03-13 11:00:00,4.49,4.53,4.47,4.51,21000.0,4.49,4.53,4.47,4.51,21000.0
2015-03-13 11:30:00,4.5,4.51,4.48,4.49,6200.0,4.5,4.51,4.48,4.49,6200.0
2015-03-13 12:00:00,4.49,4.51,4.49,4.5,7300.0,4.49,4.51,4.49,4.5,7300.0
2015-03-13 12:30:00,4.5,4.51,4.49,4.5,5700.0,4.5,4.51,4.49,4.5,5700.0
2015-03-13 13:00:00,4.5,4.5,4.49,4.5,2200.0,4.5,4.5,4.49,4.5,2200.0
2015-03-13 13:30:00,4.5,4.5,4.48,4.5,4400.0,4.5,4.5,4.48,4.5,4400.0
2015-03-13 14:00:00,4.5,4.5,4.48,4.5,10800.0,4.5,4.5,4.48,4.5,10800.0
2015-03-13 14:30:00,4.5,4.51,4.49,4.5,5300.0,4.5,4.51,4.49,4.5,5300.0
2015-03-13 15:00:00,4.51,4.51,4.49,4.5,24400.0,4.51,4.51,4.49,4.5,24400.0
2015-03-13 15:30:00,4.5,4.54,4.49,4.54,93100.0,4.5,4.54,4.49,4.54,93100.0
2015-03-16 09:30:00,4.58,4.6,4.48,4.5,65500.0,4.58,4.6,4.48,4.5,65500.0
2015-03-16 10:00:00,4.5,4.55,4.49,4.55,1700.0,4.5,4.55,4.49,4.55,1700.0
2015-03-16 10:30:00,4.53,4.54,4.52,4.52,2300.0,4.53,4.54,4.52,4.52,2300.0
2015-03-16 11:00:00,4.54,4.54,4.51,4.52,9300.0,4.54,4.54,4.51,4.52,9300.0
2015-03-16 11:30:00,4.52,4.52,4.47,4.5,19700.0,4.52,4.52,4.47,4.5,19700.0
2015-03-16 12:00:00,4.49,4.54,4.47,4.48,16600.0,4.49,4.54,4.47,4.48,16600.0
2015-03-16 12:30:00,4.5,4.53,4.48,4.49,15100.0,4.5,4.53,4.48,4.49,15100.0
2015-03-16 13:00:00,4.52,4.52,4.49,4.5,29700.0,4.52,4.52,4.49,4.5,29700.0
2015-03-16 13:30:00,4.5,4.54,4.49,4.52,23400.0,4.5,4.54,4.49,4.52,23400.0
2015-03-16 14:00:00,4.53,4.55,4.49,4.53,25700.0,4.53,4.55,4.49,4.53,25700.0
2015-03-16 14:30:00,4.52,4.55,4.52,4.54,2700.0,4.52,4.55,4.52,4.54,2700.0
2015-03-16 15:00:00,4.54,4.56,4.5,4.52,37300.0,4.54,4.56,4.5,4.52,37300.0
2015-03-16 15:30:00,4.51,4.53,4.48,4.53,71600.0,4.51,4.53,4.48,4.53,71600.0
2015-03-17 09:30:00,4.55,4.6,4.49,4.58,486300.0,4.55,4.6,4.49,4.58,486300.0
2015-03-17 10:00:00,4.55,4.6,4.55,4.56,124800.0,4.55,4.6,4.55,4.56,124800.0
2015-03-17 10:30:00,4.55,4.58,4.52,4.58,13500.0,4.55,4.58,4.52,4.58,13500.0
2015-03-17 11:00:00,4.58,4.76,4.57,4.75,28600.0,4.58,4.76,4.57,4.75,28600.0
2015-03-17 11:30:00,4.75,4.77,4.68,4.7,70500.0,4.75,4.77,4.68,4.7,70500.0
2015-03-17 12:00:00,4.7,4.7,4.69,4.69,14300.0,4.7,4.7,4.69,4.69,14300.0
2015-03-17 12:30:00,4.69,4.7,4.65,4.65,36600.0,4.69,4.7,4.65,4.65,36600.0
2015-03-17 13:00:00,4.66,4.66,4.65,4.66,5200.0,4.66,4.66,4.65,4.66,5200.0
2015-03-17 13:30:00,4.66,4.66,4.65,4.66,2800.0,4.66,4.66,4.65,4.66,2800.0
2015-03-17 14:00:00,4.66,4.69,4.65,4.67,8900.0,4.66,4.69,4.65,4.67,8900.0
2015-03-17 14:30:00,4.68,4.68,4.67,4.67,6200.0,4.68,4.68,4.67,4.67,6200.0
2015-03-17 15:00:00,4.68,4.75,4.67,4.75,26400.0,4.68,4.75,4.67,4.75,26400.0
2015-03-17 15:30:00,4.75,4.79,4.75,4.77,168700.0,4.75,4.79,4.75,4.77,168700.0
2015-03-18 09:30:00,4.78,4.85,4.56,4.83,70600.0,4.78,4.85,4.56,4.83,70600.0
2015-03-18 10:00:00,4.85,4.93,4.75,4.76,85000.0,4.85,4.93,4.75,4.76,85000.0
2015-03-18 10:30:00,4.77,4.8,4.72,4.77,14200.0,4.77,4.8,4.72,4.77,14200.0
2015-03-18 11:00:00,4.78,4.81,4.74,4.77,258400.0,4.78,4.81,4.74,4.77,258400.0
2015-03-18 11:30:00,4.77,4.88,4.76,4.8,51700.0,4.77,4.88,4.76,4.8,51700.0
2015-03-18 12:00:00,4.84,4.84,4.75,4.83,32700.0,4.84,4.84,4.75,4.83,32700.0
2015-03-18 12:30:00,4.84,4.86,4.77,4.77,11000.0,4.84,4.86,4.77,4.77,11000.0
2015-03-18 13:00:00,4.8,4.92,4.8,4.89,28000.0,4.8,4.92,4.8,4.89,28000.0
2015-03-18 13:30:00,4.88,4.94,4.87,4.9,41900.0,4.88,4.94,4.87,4.9,41900.0
2015-03-18 14:00:00,4.9,4.95,4.87,4.91,30200.0,4.9,4.95,4.87,4.91,30200.0
2015-03-18 14:30:00,4.89,4.96,4.89,4.94,57800.0,4.89,4.96,4.89,4.94,57800.0
2015-03-18 15:00:00,4.95,4.98,4.94,4.97,48600.0,4.95,4.98,4.94,4.97,48600.0
2015-03-18 15:30:00,4.97,4.98,4.88,4.98,169000.0,4.97,4.98,4.88,4.98,169000.0
2015-03-19 09:30:00,4.99,5.25,4.95,5.1,112000.0,4.99,5.25,4.95,5.1,112000.0
2015-03-19 10:00:00,5.1,5.13,4.95,5.01,48200.0,5.1,5.13,4.95,5.01,48200.0
2015-03-19 10:30:00,5.0,5.24,5.0,5.2,61500.0,5.0,5.24,5.0,5.2,61500.0
2015-03-19 11:00:00,5.2,5.24,5.1,5.1,21500.0,5.2,5.24,5.1,5.1,21500.0
2015-03-19 11:30:00,5.1,5.16,5.1,5.1,24800.0,5.1,5.16,5.1,5.1,24800.0
2015-03-19 12:00:00,5.1,5.11,5.04,5.04,34700.0,5.1,5.11,5.04,5.04,34700.0
2015-03-19 12:30:00,5.05,5.07,5.01,5.01,27900.0,5.05,5.07,5.01,5.01,27900.0
2015-03-19 13:00:00,5.01,5.06,4.95,5.04,29800.0,5.01,5.06,4.95,5.04,29800.0
2015-03-19 13:30:00,5.04,5.04,4.98,5.01,35100.0,5.04,5.04,4.98,5.01,35100.0
2015-03-19 14:00:00,5.0,5.01,4.97,5.0,19200.0,5.0,5.01,4.97,5.0,19200.0
2015-03-19 14:30:00,5.0,5.01,4.99,5.01,56800.0,5.0,5.01,4.99,5.01,56800.0
2015-03-19 15:00:00,5.0,5.13,5.0,5.07,47400.0,5.0,5.13,5.0,5.07,47400.0
2015-03-19 15:30:00,5.07,5.09,5.04,5.07,58300.0,5.07,5.09,5.04,5.07,58300.0
2015-03-20 09:30:00,5.09,5.2,5.09,5.2,57500.0,5.09,5.2,5.09,5.2,57500.0
2015-03-20 10:00:00,5.19,5.24,5.16,5.18,24500.0,5.19,5.24,5.16,5.18,24500.0
2015-03-20 10:30:00,5.18,5.25,5.18,5.25,12300.0,5.18,5.25,5.18,5.25,12300.0
2015-03-20 11:00:00,5.25,5.27,5.13,5.27,89900.0,5.25,5.27,5.13,5.27,89900.0
2015-03-20 11:30:00,5.27,5.34,5.26,5.3,66700.0,5.27,5.34,5.26,5.3,66700.0
2015-03-20 12:00:00,5.3,5.34,5.21,5.28,15600.0,5.3,5.34,5.21,5.28,15600.0
2015-03-20 12:30:00,5.27,5.39,5.21,5.34,33200.0,5.27,5.39,5.21,5.34,33200.0
2015-03-20 13:00:00,5.35,5.41,5.34,5.36,22200.0,5.35,5.41,5.34,5.36,22200.0
2015-03-20 13:30:00,5.36,5.42,5.35,5.38,35100.0,5.36,5.42,5.35,5.38,35100.0
2015-03-20 14:00:00,5.35,5.44,5.35,5.4,51500.0,5.35,5.44,5.35,5.4,51500.0
2015-03-20 14:30:00,5.38,5.4,5.36,5.39,13300.0,5.38,5.4,5.36,5.39,13300.0
2015-03-20 15:00:00,5.39,5.43,5.37,5.41,66300.0,5.39,5.43,5.37,5.41,66300.0
2015-03-20 15:30:00,5.43,5.49,5.39,5.46,130400.0,5.43,5.49,5.39,5.46,130400.0
2015-03-23 09:30:00,5.5,5.51,5.26,5.36,89100.0,5.5,5.51,5.26,5.36,89100.0
2015-03-23 10:00:00,5.37,5.47,5.36,5.45,28000.0,5.37,5.47,5.36,5.45,28000.0
2015-03-23 10:30:00,5.43,5.43,5.34,5.37,34300.0,5.43,5.43,5.34,5.37,34300.0
2015-03-23 11:00:00,5.37,5.45,5.36,5.45,17700.0,5.37,5.45,5.36,5.45,17700.0
2015-03-23 11:30:00,5.45,5.45,5.35,5.37,29600.0,5.45,5.45,5.35,5.37,29600.0
2015-03-23 12:00:00,5.37,5.46,5.37,5.43,13600.0,5.37,5.46,5.37,5.43,13600.0
2015-03-23 12:30:00,5.41,5.46,5.41,5.45,7300.0,5.41,5.46,5.41,5.45,7300.0
2015-03-23 13:00:00,5.45,5.46,5.45,5.45,4100.0,5.45,5.46,5.45,5.45,4100.0
2015-03-23 13:30:00,5.45,5.46,5.45,5.45,7800.0,5.45,5.46,5.45,5.45,7800.0
2015-03-23 14:00:00,5.45,5.54,5.44,5.53,26800.0,5.45,5.54,5.44,5.53,26800.0
2015-03-23 14:30:00,5.51,5.52,5.47,5.47,11400.0,5.51,5.52,5.47,5.47,11400.0
2015-03-23 15:00:00,5.47,5.49,5.47,5.47,4700.0,5.47,5.49,5.47,5.47,4700.0
2015-03-23 15:30:00,5.47,5.51,5.47,5.48,23600.0,5.47,5.51,5.47,5.48,23600.0
2015-03-24 09:30:00,5.53,5.53,5.42,5.49,14700.0,5.53,5.53,5.42,5.49,14700.0
2015-03-24 10:00:00,5.47,5.48,5.45,5.47,14600.0,5.47,5.48,5.45,5.47,14600.0
2015-03-24 10:30:00,5.46,5.47,5.46,5.47,29400.0,5.46,5.47,5.46,5.47,29400.0
2015-03-24 11:00:00,5.46,5.48,5.46,5.46,12000.0,5.46,5.48,5.46,5.46,12000.0
2015-03-24 11:30:00,5.47,5.47,5.46,5.47,6500.0,5.47,5.47,5.46,5.47,6500.0
2015-03-24 12:00:00,5.46,5.51,5.46,5.5,38900.0,5.46,5.51,5.46,5.5,38900.0
2015-03-24 12:30:00,5.5,5.51,5.46,5.51,8600.0,5.5,5.51,5.46,5.51,8600.0
2015-03-24 13:00:00,5.5,5.51,5.47,5.47,3700.0,5.5,5.51,5.47,5.47,3700.0
2015-03-24 13:30:00,5.47,5.48,5.46,5.47,6000.0,5.47,5.48,5.46,5.47,6000.0
2015-03-24 14:00:00,5.46,5.52,5.46,5.5,12400.0,5.46,5.52,5.46,5.5,12400.0
2015-03-24 14:30:00,5.49,5.54,5.44,5.5,18800.0,5.49,5.54,5.44,5.5,18800.0
2015-03-24 15:00:00,5.5,5.51,5.48,5.51,23100.0,5.5,5.51,5.48,5.51,23100.0
2015-03-24 15:30:00,5.51,5.52,5.48,5.49,23400.0,5.51,5.52,5.48,5.49,23400.0
2015-03-25 09:30:00,5.54,5.54,5.33,5.36,26500.0,5.54,5.54,5.33,5.36,26500.0
2015-03-25 10:00:00,5.37,5.46,5.37,5.45,7700.0,5.37,5.46,5.37,5.45,7700.0
2015-03-25 10:30:00,5.45,5.47,5.45,5.46,8000.0,5.45,5.47,5.45,5.46,8000.0
2015-03-25 11:00:00,5.45,5.46,5.45,5.45,12600.0,5.45,5.46,5.45,5.45,12600.0
2015-03-25 11:30:00,5.45,5.46,5.44,5.45,26100.0,5.45,5.46,5.44,5.45,26100.0
2015-03-25 12:00:00,5.45,5.46,5.38,5.43,57200.0,5.45,5.46,5.38,5.43,57200.0
2015-03-25 12:30:00,5.44,5.45,5.42,5.43,12100.0,5.44,5.45,5.42,5.43,12100.0
2015-03-25 13:00:00,5.43,5.44,5.43,5.44,8300.0,5.43,5.44,5.43,5.44,8300.0
2015-03-25 13:30:00,5.44,5.45,5.35,5.45,12300.0,5.44,5.45,5.35,5.45,12300.0
2015-03-25 14:00:00,5.44,5.46,5.4,5.45,16500.0,5.44,5.46,5.4,5.45,16500.0
2015-03-25 14:30:00,5.45,5.46,5.45,5.46,3100.0,5.45,5.46,5.45,5.46,3100.0
2015-03-25 15:00:00,5.45,5.46,5.44,5.46,25300.0,5.45,5.46,5.44,5.46,25300.0
2015-03-25 15:30:00,5.46,5.47,5.45,5.46,15900.0,5.46,5.47,5.45,5.46,15900.0
2015-03-26 09:30:00,5.4,5.48,5.35,5.47,13500.0,5.4,5.48,5.35,5.47,13500.0
2015-03-26 10:00:00,5.46,5.48,5.38,5.43,13900.0,5.46,5.48,5.38,5.43,13900.0
2015-03-26 10:30:00,5.45,5.48,5.43,5.45,5800.0,5.45,5.48,5.43,5.45,5800.0
2015-03-26 11:00:00,5.46,5.46,5.43,5.43,8400.0,5.46,5.46,5.43,5.43,8400.0
2015-03-26 11:30:00,5.43,5.58,5.42,5.58,13500.0,5.43,5.58,5.42,5.58,13500.0
2015-03-26 12:00:00,5.58,5.58,5.45,5.47,25000.0,5.58,5.58,5.45,5.47,25000.0
2015-03-26 12:30:00,5.45,5.5,5.45,5.49,4100.0,5.45,5.5,5.45,5.49,4100.0
2015-03-26 13:00:00,5.49,5.49,5.46,5.47,5800.0,5.49,5.49,5.46,5.47,5800.0
2015-03-26 13:30:00,5.49,5.52,5.48,5.52,4400.0,5.49,5.52,5.48,5.52,4400.0
2015-03-26 14:00:00,5.52,5.52,5.49,5.5,3200.0,5.52,5.52,5.49,5.5,3200.0
2015-03-26 14:30:00,5.49,5.49,5.45,5.47,4800.0,5.49,5.49,5.45,5.47,4800.0
2015-03-26 15:00:00,5.46,5.49,5.45,5.48,17600.0,5.46,5.49,5.45,5.48,17600.0
2015-03-26 15:30:00,5.48,5.53,5.48,5.53,19500.0,5.48,5.53,5.48,5.53,19500.0
2015-03-27 09:30:00,5.55,5.62,5.52,5.54,20700.0,5.55,5.62,5.52,5.54,20700.0
2015-03-27 10:00:00,5.55,5.56,5.44,5.46,12000.0,5.55,5.56,5.44,5.46,12000.0
2015-03-27 10:30:00,5.47,5.5,5.43,5.48,10600.0,5.47,5.5,5.43,5.48,10600.0
2015-03-27 11:00:00,5.49,5.57,5.44,5.46,41700.0,5.49,5.57,5.44,5.46,41700.0
2015-03-27 11:30:00,5.47,5.49,5.43,5.48,41500.0,5.47,5.49,5.43,5.48,41500.0
2015-03-27 12:00:00,5.48,5.53,5.46,5.5,38900.0,5.48,5.53,5.46,5.5,38900.0
2015-03-27 12:30:00,5.52,5.6,5.5,5.6,39200.0,5.52,5.6,5.5,5.6,39200.0
2015-03-27 13:00:00,5.6,5.69,5.57,5.65,42600.0,5.6,5.69,5.57,5.65,42600.0
2015-03-27 13:30:00,5.64,5.7,5.54,5.66,88900.0,5.64,5.7,5.54,5.66,88900.0
2015-03-27 14:00:00,5.63,5.7,5.57,5.65,28800.0,5.63,5.7,5.57,5.65,28800.0
2015-03-27 14:30:00,5.64,5.64,5.55,5.56,9100.0,5.64,5.64,5.55,5.56,9100.0
2015-03-27 15:00:00,5.56,5.64,5.54,5.62,56500.0,5.56,5.64,5.54,5.62,56500.0
2015-03-27 15:30:00,5.62,5.64,5.59,5.63,57400.0,5.62,5.64,5.59,5.63,57400.0
2015-03-30 09:30:00,5.6,5.61,5.5,5.51,21600.0,5.6,5.61,5.5,5.51,21600.0
2015-03-30 10:00:00,5.53,5.6,5.51,5.6,10000.0,5.53,5.6,5.51,5.6,10000.0
2015-03-30 10:30:00,5.6,5.62,5.59,5.62,8600.0,5.6,5.62,5.59,5.62,8600.0
2015-03-30 11:00:00,5.61,5.63,5.59,5.6,12500.0,5.61,5.63,5.59,5.6,12500.0
2015-03-30 11:30:00,5.62,5.7,5.6,5.65,34500.0,5.62,5.7,5.6,5.65,34500.0
2015-03-30 12:00:00,5.64,5.7,5.63,5.66,7300.0,5.64,5.7,5.63,5.66,7300.0
2015-03-30 12:30:00,5.66,5.7,5.64,5.7,11200.0,5.66,5.7,5.64,5.7,11200.0
2015-03-30 13:00:00,5.7,5.7,5.65,5.66,6900.0,5.7,5.7,5.65,5.66,6900.0
2015-03-30 13:30:00,5.66,5.66,5.65,5.66,5500.0,5.66,5.66,5.65,5.66,5500.0
2015-03-30 14:00:00,5.65,5.68,5.64,5.68,4600.0,5.65,5.68,5.64,5.68,4600.0
2015-03-30 14:30:00,5.67,5.7,5.67,5.7,6800.0,5.67,5.7,5.67,5.7,6800.0
2015-03-30 15:00:00,5.69,5.7,5.69,5.69,11500.0,5.69,5.7,5.69,5.69,11500.0
2015-03-30 15:30:00,5.7,5.71,5.69,5.69,38500.0,5.7,5.71,5.69,5.69,38500.0
2015-03-31 09:30:00,5.66,5.68,5.57,5.68,13900.0,5.66,5.68,5.57,5.68,13900.0
2015-03-31 10:00:00,5.68,5.68,5.63,5.64,12900.0,5.68,5.68,5.63,5.64,12900.0
2015-03-31 10:30:00,5.64,5.7,5.64,5.7,8000.0,5.64,5.7,5.64,5.7,8000.0
2015-03-31 11:00:00,5.7,5.7,5.58,5.58,48400.0,5.7,5.7,5.58,5.58,48400.0
2015-03-31 11:30:00,5.59,5.6,5.57,5.57,12700.0,5.59,5.6,5.57,5.57,12700.0
2015-03-31 12:00:00,5.55,5.57,5.53,5.54,11700.0,5.55,5.57,5.53,5.54,11700.0
2015-03-31 12:30:00,5.56,5.66,5.55,5.61,6700.0,5.56,5.66,5.55,5.61,6700.0
2015-03-31 13:00:00,5.61,5.65,5.56,5.57,8000.0,5.61,5.65,5.56,5.57,8000.0
2015-03-31 13:30:00,5.56,5.59,5.48,5.5,73000.0,5.56,5.59,5.48,5.5,73000.0
2015-03-31 14:00:00,5.51,5.53,5.48,5.53,17000.0,5.51,5.53,5.48,5.53,17000.0
2015-03-31 14:30:00,5.53,5.56,5.52,5.54,8000.0,5.53,5.56,5.52,5.54,8000.0
2015-03-31 15:00:00,5.54,5.54,5.52,5.54,9500.0,5.54,5.54,5.52,5.54,9500.0
2015-03-31 15:30:00,5.54,5.6,5.53,5.54,40000.0,5.54,5.6,5.53,5.54,40000.0
2015-04-01 09:30:00,5.53,5.54,5.25,5.35,59200.0,5.53,5.54,5.25,5.35,59200.0
2015-04-01 10:00:00,5.34,5.45,5.34,5.37,33700.0,5.34,5.45,5.34,5.37,33700.0
2015-04-01 10:30:00,5.36,5.39,5.35,5.39,9800.0,5.36,5.39,5.35,5.39,9800.0
2015-04-01 11:00:00,5.37,5.39,5.33,5.35,22000.0,5.37,5.39,5.33,5.35,22000.0
2015-04-01 11:30:00,5.35,5.39,5.34,5.37,9700.0,5.35,5.39,5.34,5.37,9700.0
2015-04-01 12:00:00,5.37,5.38,5.32,5.38,10300.0,5.37,5.38,5.32,5.38,10300.0
2015-04-01 12:30:00,5.38,5.44,5.38,5.43,11400.0,5.38,5.44,5.38,5.43,11400.0
2015-04-01 13:00:00,5.42,5.42,5.37,5.4,7000.0,5.42,5.42,5.37,5.4,7000.0
2015-04-01 13:30:00,5.4,5.44,5.4,5.42,8600.0,5.4,5.44,5.4,5.42,8600.0
2015-04-01 14:00:00,5.42,5.44,5.42,5.42,9100.0,5.42,5.44,5.42,5.42,9100.0
2015-04-01 14:30:00,5.44,5.44,5.4,5.4,18000.0,5.44,5.44,5.4,5.4,18000.0
2015-04-01 15:00:00,5.41,5.43,5.4,5.42,11100.0,5.41,5.43,5.4,5.42,11100.0
2015-04-01 15:30:00,5.41,5.48,5.4,5.47,61800.0,5.41,5.48,5.4,5.47,61800.0
2015-04-02 09:30:00,5.44,5.51,5.35,5.4,15100.0,5.44,5.51,5.35,5.4,15100.0
2015-04-02 10:00:00,5.42,5.47,5.41,5.44,13500.0,5.42,5.47,5.41,5.44,13500.0
2015-04-02 10:30:00,5.46,5.47,5.42,5.43,4100.0,5.46,5.47,5.42,5.43,4100.0
2015-04-02 11:00:00,5.43,5.48,5.4,5.47,19600.0,5.43,5.48,5.4,5.47,19600.0
2015-04-02 11:30:00,5.48,5.49,5.46,5.47,6100.0,5.48,5.49,5.46,5.47,6100.0
2015-04-02 12:00:00,5.47,5.47,5.44,5.46,13200.0,5.47,5.47,5.44,5.46,13200.0
2015-04-02 12:30:00,5.46,5.51,5.46,5.5,7800.0,5.46,5.51,5.46,5.5,7800.0
2015-04-02 13:00:00,5.51,5.53,5.51,5.53,4000.0,5.51,5.53,5.51,5.53,4000.0
2015-04-02 13:30:00,5.53,5.53,5.5,5.51,8100.0,5.53,5.53,5.5,5.51,8100.0
2015-04-02 14:00:00,5.51,5.51,5.5,5.51,8300.0,5.51,5.51,5.5,5.51,8300.0
2015-04-02 14:30:00,5.51,5.52,5.5,5.51,4700.0,5.51,5.52,5.5,5.51,4700.0
2015-04-02 15:00:00,5.5,5.52,5.49,5.5,9800.0,5.5,5.52,5.49,5.5,9800.0
2015-04-02 15:30:00,5.5,5.54,5.49,5.5,31000.0,5.5,5.54,5.49,5.5,31000.0
2015-04-06 09:30:00,5.54,5.54,5.45,5.45,9900.0,5.54,5.54,5.45,5.45,9900.0
2015-04-06 10:00:00,5.47,5.53,5.46,5.49,7200.0,5.47,5.53,5.46,5.49,7200.0
2015-04-06 10:30:00,5.49,5.51,5.4,5.45,21600.0,5.49,5.51,5.4,5.45,21600.0
2015-04-06 11:00:00,5.47,5.49,5.41,5.49,11700.0,5.47,5.49,5.41,5.49,11700.0
2015-04-06 11:30:00,5.5,5.51,5.42,5.45,18700.0,5.5,5.51,5.42,5.45,18700.0
2015-04-06 12:00:00,5.45,5.5,5.43,5.5,3800.0,5.45,5.5,5.43,5.5,3800.0
2015-04-06 12:30:00,5.5,5.5,5.41,5.41,11900.0,5.5,5.5,5.41,5.41,11900.0
2015-04-06 13:00:00,5.41,5.49,5.41,5.44,7500.0,5.41,5.49,5.41,5.44,7500.0
2015-04-06 13:30:00,5.44,5.45,5.44,5.45,3100.0,5.44,5.45,5.44,5.45,3100.0
2015-04-06 14:00:00,5.44,5.44,5.41,5.44,4700.0,5.44,5.44,5.41,5.44,4700.0
2015-04-06 14:30:00,5.45,5.45,5.42,5.42,2300.0,5.45,5.45,5.42,5.42,2300.0
2015-04-06 15:00:00,5.42,5.44,5.41,5.41,7700.0,5.42,5.44,5.41,5.41,7700.0
2015-04-06 15:30:00,5.41,5.48,5.41,5.46,15000.0,5.41,5.48,5.41,5.46,15000.0
2015-04-07 09:30:00,5.45,5.53,5.42,5.46,24400.0,5.45,5.53,5.42,5.46,24400.0
2015-04-07 10:00:00,5.46,5.51,5.46,5.51,21600.0,5.46,5.51,5.46,5.51,21600.0
2015-04-07 10:30:00,5.51,5.53,5.5,5.5,18800.0,5.51,5.53,5.5,5.5,18800.0
2015-04-07 11:00:00,5.5,5.54,5.5,5.52,16600.0,5.5,5.54,5.5,5.52,16600.0
2015-04-07 11:30:00,5.52,5.56,5.52,5.56,7900.0,5.52,5.56,5.52,5.56,7900.0
2015-04-07 12:00:00,5.57,5.65,5.57,5.65,21000.0,5.57,5.65,5.57,5.65,21000.0
2015-04-07 12:30:00,5.63,5.63,5.56,5.57,22400.0,5.63,5.63,5.56,5.57,22400.0
2015-04-07 13:00:00,5.57,5.58,5.52,5.55,19500.0,5.57,5.58,5.52,5.55,19500.0
2015-04-07 13:30:00,5.55,5.56,5.53,5.55,4600.0,5.55,5.56,5.53,5.55,4600.0
2015-04-07 14:00:00,5.55,5.55,5.45,5.5,59100.0,5.55,5.55,5.45,5.5,59100.0
2015-04-07 14:30:00,5.5,5.5,5.43,5.47,14000.0,5.5,5.5,5.43,5.47,14000.0
2015-04-07 15:00:00,5.47,5.49,5.46,5.46,2700.0,5.47,5.49,5.46,5.46,2700.0
2015-04-07 15:30:00,5.46,5.5,5.45,5.47,21100.0,5.46,5.5,5.45,5.47,21100.0
2015-04-08 09:30:00,5.5,5.55,5.5,5.5,7100.0,5.5,5.55,5.5,5.5,7100.0
2015-04-08 10:00:00,5.5,5.6,5.5,5.51,10300.0,5.5,5.6,5.5,5.51,10300.0
2015-04-08 10:30:00,5.57,5.59,5.47,5.5,18400.0,5.57,5.59,5.47,5.5,18400.0
2015-04-08 11:00:00,5.5,5.58,5.49,5.51,15700.0,5.5,5.58,5.49,5.51,15700.0
2015-04-08 11:30:00,5.55,5.55,5.52,5.53,4300.0,5.55,5.55,5.52,5.53,4300.0
2015-04-08 12:00:00,5.53,5.56,5.52,5.52,4100.0,5.53,5.56,5.52,5.52,4100.0
2015-04-08 12:30:00,5.52,5.55,5.51,5.53,3000.0,5.52,5.55,5.51,5.53,3000.0
2015-04-08 13:00:00,5.55,5.56,5.5,5.54,25600.0,5.55,5.56,5.5,5.54,25600.0
2015-04-08 13:30:00,5.53,5.55,5.51,5.53,15200.0,5.53,5.55,5.51,5.53,15200.0
2015-04-08 14:00:00,5.53,5.54,5.48,5.5,153800.0,5.53,5.54,5.48,5.5,153800.0
2015-04-08 14:30:00,5.48,5.49,5.45,5.45,3200.0,5.48,5.49,5.45,5.45,3200.0
2015-04-08 15:00:00,5.44,5.48,5.43,5.48,3500.0,5.44,5.48,5.43,5.48,3500.0
2015-04-08 15:30:00,5.5,5.5,5.47,5.49,8300.0,5.5,5.5,5.47,5.49,8300.0
2015-04-09 09:30:00,5.35,5.36,5.1,5.25,55700.0,5.35,5.36,5.1,5.25,55700.0
2015-04-09 10:00:00,5.25,5.26,5.2,5.23,33900.0,5.25,5.26,5.2,5.23,33900.0
2015-04-09 10:30:00,5.22,5.23,5.2,5.22,8800.0,5.22,5.23,5.2,5.22,8800.0
2015-04-09 11:00:00,5.21,5.23,5.21,5.22,12300.0,5.21,5.23,5.21,5.22,12300.0
2015-04-09 11:30:00,5.25,5.25,5.24,5.25,9900.0,5.25,5.25,5.24,5.25,9900.0
2015-04-09 12:00:00,5.24,5.27,5.24,5.26,8000.0,5.24,5.27,5.24,5.26,8000.0
2015-04-09 12:30:00,5.27,5.28,5.26,5.27,14100.0,5.27,5.28,5.26,5.27,14100.0
2015-04-09 13:00:00,5.27,5.28,5.25,5.26,10200.0,5.27,5.28,5.25,5.26,10200.0
2015-04-09 13:30:00,5.26,5.26,5.18,5.19,33700.0,5.26,5.26,5.18,5.19,33700.0
2015-04-09 14:00:00,5.21,5.22,5.18,5.18,26000.0,5.21,5.22,5.18,5.18,26000.0
2015-04-09 14:30:00,5.2,5.2,5.14,5.2,25200.0,5.2,5.2,5.14,5.2,25200.0
2015-04-09 15:00:00,5.2,5.21,5.14,5.18,39500.0,5.2,5.21,5.14,5.18,39500.0
2015-04-09 15:30:00,5.18,5.19,5.16,5.18,25500.0,5.18,5.19,5.16,5.18,25500.0
2015-04-10 09:30:00,5.13,5.32,5.11,5.31,28800.0,5.13,5.32,5.11,5.31,28800.0
2015-04-10 10:00:00,5.31,5.36,5.28,5.35,15400.0,5.31,5.36,5.28,5.35,15400.0
2015-04-10 10:30:00,5.35,5.46,5.35,5.39,29600.0,5.35,5.46,5.35,5.39,29600.0
2015-04-10 11:00:00,5.39,5.45,5.37,5.37,76900.0,5.39,5.45,5.37,5.37,76900.0
2015-04-10 11:30:00,5.36,5.44,5.3,5.3,22400.0,5.36,5.44,5.3,5.3,22400.0
2015-04-10 12:00:00,5.31,5.33,5.26,5.27,5700.0,5.31,5.33,5.26,5.27,5700.0
2015-04-10 12:30:00,5.26,5.28,5.25,5.26,4800.0,5.26,5.28,5.25,5.26,4800.0
2015-04-10 13:00:00,5.28,5.36,5.27,5.3,9300.0,5.28,5.36,5.27,5.3,9300.0
2015-04-10 13:30:00,5.3,5.3,5.27,5.3,6200.0,5.3,5.3,5.27,5.3,6200.0
2015-04-10 14:00:00,5.3,5.34,5.3,5.33,10900.0,5.3,5.34,5.3,5.33,10900.0
2015-04-10 14:30:00,5.33,5.33,5.28,5.31,8000.0,5.33,5.33,5.28,5.31,8000.0
2015-04-10 15:00:00,5.32,5.32,5.29,5.31,23500.0,5.32,5.32,5.29,5.31,23500.0
2015-04-10 15:30:00,5.33,5.33,5.29,5.3,18200.0,5.33,5.33,5.29,5.3,18200.0
2015-04-13 09:30:00,5.31,5.47,5.25,5.25,18000.0,5.31,5.47,5.25,5.25,18000.0
2015-04-13 10:00:00,5.24,5.25,5.2,5.25,11700.0,5.24,5.25,5.2,5.25,11700.0
2015-04-13 10:30:00,5.25,5.25,5.14,5.16,14800.0,5.25,5.25,5.14,5.16,14800.0
2015-04-13 11:00:00,5.15,5.21,5.14,5.18,7700.0,5.15,5.21,5.14,5.18,7700.0
2015-04-13 11:30:00,5.18,5.23,5.12,5.23,11300.0,5.18,5.23,5.12,5.23,11300.0
2015-04-13 12:00:00,5.2,5.2,5.14,5.15,10000.0,5.2,5.2,5.14,5.15,10000.0
2015-04-13 12:30:00,5.15,5.18,5.12,5.15,25600.0,5.15,5.18,5.12,5.15,25600.0
2015-04-13 13:00:00,5.15,5.15,5.04,5.06,34200.0,5.15,5.15,5.04,5.06,34200.0
2015-04-13 13:30:00,5.06,5.12,5.06,5.11,12900.0,5.06,5.12,5.06,5.11,12900.0
2015-04-13 14:00:00,5.12,5.14,5.09,5.1,8000.0,5.12,5.14,5.09,5.1,8000.0
2015-04-13 14:30:00,5.11,5.11,5.08,5.1,9500.0,5.11,5.11,5.08,5.1,9500.0
2015-04-13 15:00:00,5.09,5.15,5.08,5.1,9400.0,5.09,5.15,5.08,5.1,9400.0
2015-04-13 15:30:00,5.11,5.15,5.1,5.11,30900.0,5.11,5.15,5.1,5.11,30900.0
2015-04-14 09:30:00,5.13,5.24,5.12,5.21,9400.0,5.13,5.24,5.12,5.21,9400.0
2015-04-14 10:00:00,5.2,5.21,5.16,5.18,7500.0,5.2,5.21,5.16,5.18,7500.0
2015-04-14 10:30:00,5.16,5.2,5.13,5.18,6300.0,5.16,5.2,5.13,5.18,6300.0
2015-04-14 11:00:00,5.18,5.19,5.14,5.18,3600.0,5.18,5.19,5.14,5.18,3600.0
2015-04-14 11:30:00,5.19,5.25,5.18,5.25,19200.0,5.19,5.25,5.18,5.25,19200.0
2015-04-14 12:00:00,5.26,5.33,5.25,5.32,3600.0,5.26,5.33,5.25,5.32,3600.0
2015-04-14 12:30:00,5.32,5.33,5.27,5.29,6700.0,5.32,5.33,5.27,5.29,6700.0
2015-04-14 13:00:00,5.29,5.3,5.28,5.3,5800.0,5.29,5.3,5.28,5.3,5800.0
2015-04-14 13:30:00,5.29,5.33,5.29,5.33,7900.0,5.29,5.33,5.29,5.33,7900.0
2015-04-14 14:00:00,5.33,5.39,5.32,5.37,4300.0,5.33,5.39,5.32,5.37,4300.0
2015-04-14 14:30:00,5.39,5.4,5.37,5.4,22100.0,5.39,5.4,5.37,5.4,22100.0
2015-04-14 15:00:00,5.4,5.42,5.39,5.4,13700.0,5.4,5.42,5.39,5.4,13700.0
2015-04-14 15:30:00,5.4,5.46,5.39,5.46,26600.0,5.4,5.46,5.39,5.46,26600.0
2015-04-15 09:30:00,5.49,5.49,5.38,5.49,10700.0,5.49,5.49,5.38,5.49,10700.0
2015-04-15 10:00:00,5.49,5.49,5.48,5.49,8000.0,5.49,5.49,5.48,5.49,8000.0
2015-04-15 10:30:00,5.49,5.49,5.48,5.49,5000.0,5.49,5.49,5.48,5.49,5000.0
2015-04-15 11:00:00,5.49,5.56,5.49,5.49,61000.0,5.49,5.56,5.49,5.49,61000.0
2015-04-15 11:30:00,5.49,5.51,5.47,5.47,4200.0,5.49,5.51,5.47,5.47,4200.0
2015-04-15 12:00:00,5.47,5.47,5.35,5.37,6800.0,5.47,5.47,5.35,5.37,6800.0
2015-04-15 12:30:00,5.35,5.36,5.29,5.36,5800.0,5.35,5.36,5.29,5.36,5800.0
2015-04-15 13:00:00,5.35,5.41,5.35,5.4,3100.0,5.35,5.41,5.35,5.4,3100.0
2015-04-15 13:30:00,5.39,5.39,5.36,5.38,3300.0,5.39,5.39,5.36,5.38,3300.0
2015-04-15 14:00:00,5.36,5.36,5.33,5.34,5500.0,5.36,5.36,5.33,5.34,5500.0
2015-04-15 14:30:00,5.35,5.37,5.31,5.36,5200.0,5.35,5.37,5.31,5.36,5200.0
2015-04-15 15:00:00,5.35,5.39,5.31,5.33,13300.0,5.35,5.39,5.31,5.33,13300.0
2015-04-15 15:30:00,5.34,5.36,5.34,5.34,4900.0,5.34,5.36,5.34,5.34,4900.0
2015-04-16 09:30:00,5.3,5.35,5.24,5.33,7200.0,5.3,5.35,5.24,5.33,7200.0
2015-04-16 10:00:00,5.32,5.36,5.32,5.33,400.0,5.32,5.36,5.32,5.33,400.0
2015-04-16 10:30:00,5.3,5.33,5.3,5.3,5600.0,5.3,5.33,5.3,5.3,5600.0
2015-04-16 11:00:00,5.33,5.33,5.3,5.31,1700.0,5.33,5.33,5.3,5.31,1700.0
2015-04-16 11:30:00,5.32,5.32,5.3,5.3,400.0,5.32,5.32,5.3,5.3,400.0
2015-04-16 12:00:00,5.31,5.32,5.3,5.3,1600.0,5.31,5.32,5.3,5.3,1600.0
2015-04-16 12:30:00,5.29,5.32,5.29,5.32,800.0,5.29,5.32,5.29,5.32,800.0
2015-04-16 13:00:00,5.31,5.32,5.3,5.31,700.0,5.31,5.32,5.3,5.31,700.0
2015-04-16 13:30:00,5.31,5.31,5.28,5.29,2400.0,5.31,5.31,5.28,5.29,2400.0
2015-04-16 14:00:00,5.28,5.29,5.27,5.28,4800.0,5.28,5.29,5.27,5.28,4800.0
2015-04-16 14:30:00,5.28,5.33,5.26,5.31,4300.0,5.28,5.33,5.26,5.31,4300.0
2015-04-16 15:00:00,5.32,5.35,5.32,5.33,4500.0,5.32,5.35,5.32,5.33,4500.0
2015-04-16 15:30:00,5.34,5.38,5.34,5.34,10500.0,5.34,5.38,5.34,5.34,10500.0
2015-04-17 09:30:00,5.31,5.34,5.26,5.31,6800.0,5.31,5.34,5.26,5.31,6800.0
2015-04-17 10:00:00,5.31,5.32,5.25,5.29,9100.0,5.31,5.32,5.25,5.29,9100.0
2015-04-17 10:30:00,5.28,5.31,5.26,5.28,5100.0,5.28,5.31,5.26,5.28,5100.0
2015-04-17 11:00:00,5.25,5.3,5.23,5.28,6200.0,5.25,5.3,5.23,5.28,6200.0
2015-04-17 11:30:00,5.3,5.31,5.27,5.29,4800.0,5.3,5.31,5.27,5.29,4800.0
2015-04-17 12:00:00,5.29,5.29,5.21,5.21,8400.0,5.29,5.29,5.21,5.21,8400.0
2015-04-17 12:30:00,5.2,5.24,5.2,5.24,5400.0,5.2,5.24,5.2,5.24,5400.0
2015-04-17 13:00:00,5.24,5.25,5.23,5.25,2400.0,5.24,5.25,5.23,5.25,2400.0
2015-04-17 13:30:00,5.24,5.29,5.24,5.26,5300.0,5.24,5.29,5.24,5.26,5300.0
2015-04-17 14:00:00,5.25,5.3,5.25,5.3,2200.0,5.25,5.3,5.25,5.3,2200.0
2015-04-17 14:30:00,5.29,5.29,5.24,5.24,4000.0,5.29,5.29,5.24,5.24,4000.0
2015-04-17 15:00:00,5.24,5.29,5.23,5.27,11500.0,5.24,5.29,5.23,5.27,11500.0
2015-04-17 15:30:00,5.28,5.36,5.21,5.32,60500.0,5.28,5.36,5.21,5.32,60500.0
2015-04-20 09:30:00,5.33,5.36,5.33,5.36,1600.0,5.33,5.36,5.33,5.36,1600.0
2015-04-20 10:00:00,5.37,5.38,5.35,5.35,2000.0,5.37,5.38,5.35,5.35,2000.0
2015-04-20 10:30:00,5.35,5.37,5.35,5.37,2100.0,5.35,5.37,5.35,5.37,2100.0
2015-04-20 11:00:00,5.38,5.45,5.38,5.44,6400.0,5.38,5.45,5.38,5.44,6400.0
2015-04-20 11:30:00,5.43,5.45,5.42,5.43,8700.0,5.43,5.45,5.42,5.43,8700.0
2015-04-20 12:00:00,5.42,5.52,5.42,5.5,21800.0,5.42,5.52,5.42,5.5,21800.0
2015-04-20 12:30:00,5.47,5.48,5.41,5.41,3500.0,5.47,5.48,5.41,5.41,3500.0
2015-04-20 13:00:00,5.43,5.44,5.39,5.39,3100.0,5.43,5.44,5.39,5.39,3100.0
2015-04-20 13:30:00,5.39,5.4,5.38,5.39,2500.0,5.39,5.4,5.38,5.39,2500.0
2015-04-20 14:00:00,5.42,5.42,5.38,5.38,500.0,5.42,5.42,5.38,5.38,500.0
2015-04-20 14:30:00,5.41,5.41,5.38,5.4,2900.0,5.41,5.41,5.38,5.4,2900.0
2015-04-20 15:00:00,5.39,5.4,5.38,5.38,4400.0,5.39,5.4,5.38,5.38,4400.0
2015-04-20 15:30:00,5.38,5.44,5.35,5.39,20800.0,5.38,5.44,5.35,5.39,20800.0
2015-04-21 09:30:00,5.38,5.42,5.36,5.39,11500.0,5.38,5.42,5.36,5.39,11500.0
2015-04-21 10:00:00,5.39,5.42,5.39,5.41,1400.0,5.39,5.42,5.39,5.41,1400.0
2015-04-21 10:30:00,5.41,5.62,5.39,5.59,69700.0,5.41,5.62,5.39,5.59,69700.0
2015-04-21 11:00:00,5.59,5.6,5.51,5.51,50500.0,5.59,5.6,5.51,5.51,50500.0
2015-04-21 11:30:00,5.54,5.73,5.52,5.71,102200.0,5.54,5.73,5.52,5.71,102200.0
2015-04-21 12:00:00,5.69,5.75,5.63,5.64,57200.0,5.69,5.75,5.63,5.64,57200.0
2015-04-21 12:30:00,5.64,5.79,5.63,5.74,40000.0,5.64,5.79,5.63,5.74,40000.0
2015-04-21 13:00:00,5.74,5.75,5.71,5.74,32100.0,5.74,5.75,5.71,5.74,32100.0
2015-04-21 13:30:00,5.74,5.74,5.73,5.74,20400.0,5.74,5.74,5.73,5.74,20400.0
2015-04-21 14:00:00,5.72,5.75,5.72,5.74,18300.0,5.72,5.75,5.72,5.74,18300.0
2015-04-21 14:30:00,5.74,5.75,5.73,5.75,114200.0,5.74,5.75,5.73,5.75,114200.0
2015-04-21 15:00:00,5.75,5.75,5.73,5.74,59300.0,5.75,5.75,5.73,5.74,59300.0
2015-04-21 15:30:00,5.74,5.82,5.7,5.73,133700.0,5.74,5.82,5.7,5.73,133700.0
2015-04-22 09:30:00,5.75,5.87,5.75,5.77,74600.0,5.75,5.87,5.75,5.77,74600.0
2015-04-22 10:00:00,5.77,5.77,5.66,5.66,42700.0,5.77,5.77,5.66,5.66,42700.0
2015-04-22 10:30:00,5.67,5.79,5.67,5.79,10600.0,5.67,5.79,5.67,5.79,10600.0
2015-04-22 11:00:00,5.8,5.8,5.75,5.75,12100.0,5.8,5.8,5.75,5.75,12100.0
2015-04-22 11:30:00,5.78,5.79,5.76,5.77,5800.0,5.78,5.79,5.76,5.77,5800.0
2015-04-22 12:00:00,5.77,5.79,5.76,5.79,5400.0,5.77,5.79,5.76,5.79,5400.0
2015-04-22 12:30:00,5.79,5.79,5.75,5.75,6600.0,5.79,5.79,5.75,5.75,6600.0
2015-04-22 13:00:00,5.75,5.76,5.71,5.75,33700.0,5.75,5.76,5.71,5.75,33700.0
2015-04-22 13:30:00,5.75,5.76,5.72,5.72,4900.0,5.75,5.76,5.72,5.72,4900.0
2015-04-22 14:00:00,5.73,5.76,5.71,5.76,6300.0,5.73,5.76,5.71,5.76,6300.0
2015-04-22 14:30:00,5.75,5.75,5.71,5.72,30900.0,5.75,5.75,5.71,5.72,30900.0
2015-04-22 15:00:00,5.72,5.76,5.71,5.76,2700.0,5.72,5.76,5.71,5.76,2700.0
2015-04-22 15:30:00,5.75,5.76,5.72,5.74,23200.0,5.75,5.76,5.72,5.74,23200.0
2015-04-23 09:30:00,5.74,5.84,5.74,5.82,56600.0,5.74,5.84,5.74,5.82,56600.0
2015-04-23 10:00:00,5.84,5.85,5.78,5.78,48000.0,5.84,5.85,5.78,5.78,48000.0
2015-04-23 10:30:00,5.78,5.81,5.77,5.77,13900.0,5.78,5.81,5.77,5.77,13900.0
2015-04-23 11:00:00,5.78,5.78,5.74,5.74,2700.0,5.78,5.78,5.74,5.74,2700.0
2015-04-23 11:30:00,5.74,5.77,5.69,5.77,29900.0,5.74,5.77,5.69,5.77,29900.0
2015-04-23 12:00:00,5.77,5.82,5.75,5.79,11400.0,5.77,5.82,5.75,5.79,11400.0
2015-04-23 12:30:00,5.8,5.85,5.78,5.82,20900.0,5.8,5.85,5.78,5.82,20900.0
2015-04-23 13:00:00,5.83,5.86,5.79,5.79,58500.0,5.83,5.86,5.79,5.79,58500.0
2015-04-23 13:30:00,5.82,5.85,5.78,5.79,13400.0,5.82,5.85,5.78,5.79,13400.0
2015-04-23 14:00:00,5.78,5.8,5.78,5.8,5900.0,5.78,5.8,5.78,5.8,5900.0
2015-04-23 14:30:00,5.8,5.85,5.8,5.83,6200.0,5.8,5.85,5.8,5.83,6200.0
2015-04-23 15:00:00,5.83,5.85,5.83,5.85,10600.0,5.83,5.85,5.83,5.85,10600.0
2015-04-23 15:30:00,5.85,5.85,5.79,5.83,29200.0,5.85,5.85,5.79,5.83,29200.0
2015-04-24 09:30:00,5.87,5.94,5.79,5.89,17900.0,5.87,5.94,5.79,5.89,17900.0
2015-04-24 10:00:00,5.86,5.89,5.83,5.86,8000.0,5.86,5.89,5.83,5.86,8000.0
2015-04-24 10:30:00,5.87,5.9,5.85,5.88,47400.0,5.87,5.9,5.85,5.88,47400.0
2015-04-24 11:00:00,5.88,5.9,5.78,5.79,14000.0,5.88,5.9,5.78,5.79,14000.0
2015-04-24 11:30:00,5.8,5.82,5.78,5.8,9800.0,5.8,5.82,5.78,5.8,9800.0
2015-04-24 12:00:00,5.81,5.82,5.79,5.8,3000.0,5.81,5.82,5.79,5.8,3000.0
2015-04-24 12:30:00,5.79,5.82,5.79,5.82,2500.0,5.79,5.82,5.79,5.82,2500.0
2015-04-24 13:00:00,5.81,5.82,5.79,5.81,3300.0,5.81,5.82,5.79,5.81,3300.0
2015-04-24 13:30:00,5.81,5.81,5.79,5.81,1100.0,5.81,5.81,5.79,5.81,1100.0
2015-04-24 14:00:00,5.81,5.82,5.77,5.78,6000.0,5.81,5.82,5.77,5.78,6000.0
2015-04-24 14:30:00,5.78,5.78,5.75,5.76,5100.0,5.78,5.78,5.75,5.76,5100.0
2015-04-24 15:00:00,5.76,5.76,5.74,5.75,11000.0,5.76,5.76,5.74,5.75,11000.0
2015-04-24 15:30:00,5.75,5.76,5.71,5.71,26000.0,5.75,5.76,5.71,5.71,26000.0
2015-04-27 09:30:00,5.71,5.72,5.61,5.64,40000.0,5.71,5.72,5.61,5.64,40000.0
2015-04-27 10:00:00,5.65,5.67,5.63,5.67,46100.0,5.65,5.67,5.63,5.67,46100.0
2015-04-27 10:30:00,5.65,5.67,5.62,5.62,31400.0,5.65,5.67,5.62,5.62,31400.0
2015-04-27 11:00:00,5.61,5.64,5.61,5.61,23300.0,5.61,5.64,5.61,5.61,23300.0
2015-04-27 11:30:00,5.62,5.62,5.61,5.62,8900.0,5.62,5.62,5.61,5.62,8900.0
2015-04-27 12:00:00,5.61,5.62,5.57,5.58,18300.0,5.61,5.62,5.57,5.58,18300.0
2015-04-27 12:30:00,5.58,5.59,5.55,5.56,10700.0,5.58,5.59,5.55,5.56,10700.0
2015-04-27 13:00:00,5.56,5.57,5.51,5.53,14100.0,5.56,5.57,5.51,5.53,14100.0
2015-04-27 13:30:00,5.53,5.53,5.51,5.53,2700.0,5.53,5.53,5.51,5.53,2700.0
2015-04-27 14:00:00,5.54,5.54,5.49,5.51,23800.0,5.54,5.54,5.49,5.51,23800.0
2015-04-27 14:30:00,5.5,5.54,5.49,5.54,8000.0,5.5,5.54,5.49,5.54,8000.0
2015-04-27 15:00:00,5.54,5.56,5.51,5.53,7400.0,5.54,5.56,5.51,5.53,7400.0
2015-04-27 15:30:00,5.52,5.56,5.5,5.51,13000.0,5.52,5.56,5.5,5.51,13000.0
2015-04-28 09:30:00,5.49,5.66,5.47,5.6,14000.0,5.49,5.66,5.47,5.6,14000.0
2015-04-28 10:00:00,5.59,5.6,5.47,5.53,14500.0,5.59,5.6,5.47,5.53,14500.0
2015-04-28 10:30:00,5.54,5.67,5.54,5.66,44500.0,5.54,5.67,5.54,5.66,44500.0
2015-04-28 11:00:00,5.66,5.7,5.66,5.69,4900.0,5.66,5.7,5.66,5.69,4900.0
2015-04-28 11:30:00,5.69,5.7,5.64,5.65,11800.0,5.69,5.7,5.64,5.65,11800.0
2015-04-28 12:00:00,5.65,5.65,5.58,5.63,1600.0,5.65,5.65,5.58,5.63,1600.0
2015-04-28 12:30:00,5.64,5.65,5.62,5.63,1500.0,5.64,5.65,5.62,5.63,1500.0
2015-04-28 13:00:00,5.62,5.63,5.6,5.62,6500.0,5.62,5.63,5.6,5.62,6500.0
2015-04-28 13:30:00,5.62,5.62,5.56,5.62,1900.0,5.62,5.62,5.56,5.62,1900.0
2015-04-28 14:00:00,5.59,5.59,5.55,5.55,5600.0,5.59,5.59,5.55,5.55,5600.0
2015-04-28 14:30:00,5.58,5.64,5.58,5.64,12100.0,5.58,5.64,5.58,5.64,12100.0
2015-04-28 15:00:00,5.65,5.67,5.63,5.63,2900.0,5.65,5.67,5.63,5.63,2900.0
2015-04-28 15:30:00,5.63,5.67,5.61,5.64,25300.0,5.63,5.67,5.61,5.64,25300.0
2015-04-29 09:30:00,5.62,5.63,5.56,5.63,9800.0,5.62,5.63,5.56,5.63,9800.0
2015-04-29 10:00:00,5.63,5.65,5.62,5.63,4000.0,5.63,5.65,5.62,5.63,4000.0
2015-04-29 10:30:00,5.63,5.63,5.58,5.58,3300.0,5.63,5.63,5.58,5.58,3300.0
2015-04-29 11:00:00,5.59,5.6,5.58,5.59,1800.0,5.59,5.6,5.58,5.59,1800.0
2015-04-29 11:30:00,5.59,5.63,5.57,5.63,17000.0,5.59,5.63,5.57,5.63,17000.0
2015-04-29 12:00:00,5.63,5.63,5.59,5.59,7000.0,5.63,5.63,5.59,5.59,7000.0
2015-04-29 12:30:00,5.58,5.58,5.56,5.58,3500.0,5.58,5.58,5.56,5.58,3500.0
2015-04-29 13:00:00,5.59,5.61,5.58,5.61,1700.0,5.59,5.61,5.58,5.61,1700.0
2015-04-29 13:30:00,5.61,5.61,5.56,5.58,5100.0,5.61,5.61,5.56,5.58,5100.0
2015-04-29 14:00:00,5.59,5.6,5.54,5.57,5300.0,5.59,5.6,5.54,5.57,5300.0
2015-04-29 14:30:00,5.56,5.61,5.55,5.61,4400.0,5.56,5.61,5.55,5.61,4400.0
2015-04-29 15:00:00,5.61,5.61,5.58,5.59,3500.0,5.61,5.61,5.58,5.59,3500.0
2015-04-29 15:30:00,5.6,5.64,5.54,5.54,18500.0,5.6,5.64,5.54,5.54,18500.0
2015-04-30 09:30:00,5.52,5.55,5.52,5.53,9300.0,5.52,5.55,5.52,5.53,9300.0
2015-04-30 10:00:00,5.53,5.54,5.47,5.51,12600.0,5.53,5.54,5.47,5.51,12600.0
2015-04-30 10:30:00,5.5,5.51,5.47,5.5,12100.0,5.5,5.51,5.47,5.5,12100.0
2015-04-30 11:00:00,5.51,5.56,5.47,5.54,10100.0,5.51,5.56,5.47,5.54,10100.0
2015-04-30 11:30:00,5.56,5.58,5.47,5.52,9100.0,5.56,5.58,5.47,5.52,9100.0
2015-04-30 12:00:00,5.5,5.52,5.46,5.5,9000.0,5.5,5.52,5.46,5.5,9000.0
2015-04-30 12:30:00,5.52,5.52,5.5,5.51,1600.0,5.52,5.52,5.5,5.51,1600.0
2015-04-30 13:00:00,5.53,5.53,5.48,5.48,2600.0,5.53,5.53,5.48,5.48,2600.0
2015-04-30 13:30:00,5.49,5.5,5.46,5.48,1800.0,5.49,5.5,5.46,5.48,1800.0
2015-04-30 14:00:00,5.47,5.49,5.45,5.45,9300.0,5.47,5.49,5.45,5.45,9300.0
2015-04-30 14:30:00,5.45,5.46,5.4,5.41,11900.0,5.45,5.46,5.4,5.41,11900.0
2015-04-30 15:00:00,5.4,5.45,5.4,5.44,7400.0,5.4,5.45,5.4,5.44,7400.0
2015-04-30 15:30:00,5.44,5.47,5.41,5.43,16300.0,5.44,5.47,5.41,5.43,16300.0
2015-05-01 09:30:00,5.43,5.49,5.41,5.44,11300.0,5.43,5.49,5.41,5.44,11300.0
2015-05-01 10:00:00,5.44,5.56,5.42,5.52,46100.0,5.44,5.56,5.42,5.52,46100.0
2015-05-01 10:30:00,5.51,5.52,5.46,5.49,12900.0,5.51,5.52,5.46,5.49,12900.0
2015-05-01 11:00:00,5.43,5.45,5.4,5.45,4100.0,5.43,5.45,5.4,5.45,4100.0
2015-05-01 11:30:00,5.44,5.5,5.4,5.48,11000.0,5.44,5.5,5.4,5.48,11000.0
2015-05-01 12:00:00,5.48,5.51,5.47,5.49,5100.0,5.48,5.51,5.47,5.49,5100.0
2015-05-01 12:30:00,5.51,5.51,5.48,5.49,7200.0,5.51,5.51,5.48,5.49,7200.0
2015-05-01 13:00:00,5.5,5.5,5.47,5.48,7200.0,5.5,5.5,5.47,5.48,7200.0
2015-05-01 13:30:00,5.47,5.48,5.41,5.44,18400.0,5.47,5.48,5.41,5.44,18400.0
2015-05-01 14:00:00,5.44,5.44,5.4,5.4,3800.0,5.44,5.44,5.4,5.4,3800.0
2015-05-01 14:30:00,5.4,5.41,5.4,5.4,13100.0,5.4,5.41,5.4,5.4,13100.0
2015-05-01 15:00:00,5.41,5.41,5.4,5.41,3900.0,5.41,5.41,5.4,5.41,3900.0
2015-05-01 15:30:00,5.41,5.44,5.35,5.43,27700.0,5.41,5.44,5.35,5.43,27700.0
2015-05-04 09:30:00,5.42,5.46,5.27,5.41,4200.0,5.42,5.46,5.27,5.41,4200.0
2015-05-04 10:00:00,5.44,5.55,5.44,5.55,4400.0,5.44,5.55,5.44,5.55,4400.0
2015-05-04 10:30:00,5.56,5.58,5.37,5.4,19300.0,5.56,5.58,5.37,5.4,19300.0
2015-05-04 11:00:00,5.44,5.53,5.44,5.51,5400.0,5.44,5.53,5.44,5.51,5400.0
2015-05-04 11:30:00,5.51,5.52,5.33,5.38,22100.0,5.51,5.52,5.33,5.38,22100.0
2015-05-04 12:00:00,5.4,5.42,5.36,5.38,5000.0,5.4,5.42,5.36,5.38,5000.0
2015-05-04 12:30:00,5.41,5.42,5.36,5.38,3500.0,5.41,5.42,5.36,5.38,3500.0
2015-05-04 13:00:00,5.41,5.42,5.35,5.37,5000.0,5.41,5.42,5.35,5.37,5000.0
2015-05-04 13:30:00,5.39,5.42,5.35,5.37,3500.0,5.39,5.42,5.35,5.37,3500.0
2015-05-04 14:00:00,5.37,5.4,5.36,5.36,2400.0,5.37,5.4,5.36,5.36,2400.0
2015-05-04 14:30:00,5.4,5.43,5.36,5.37,2900.0,5.4,5.43,5.36,5.37,2900.0
2015-05-04 15:00:00,5.38,5.39,5.36,5.37,6400.0,5.38,5.39,5.36,5.37,6400.0
2015-05-04 15:30:00,5.36,5.43,5.35,5.41,22100.0,5.36,5.43,5.35,5.41,22100.0
2015-05-05 09:30:00,5.38,5.42,5.35,5.4,4800.0,5.38,5.42,5.35,5.4,4800.0
2015-05-05 10:00:00,5.36,5.4,5.27,5.38,22000.0,5.36,5.4,5.27,5.38,22000.0
2015-05-05 10:30:00,5.35,5.39,5.31,5.32,18800.0,5.35,5.39,5.31,5.32,18800.0
2015-05-05 11:00:00,5.31,5.33,5.21,5.28,26000.0,5.31,5.33,5.21,5.28,26000.0
2015-05-05 11:30:00,5.29,5.37,5.28,5.37,1800.0,5.29,5.37,5.28,5.37,1800.0
2015-05-05 12:00:00,5.37,5.44,5.37,5.42,2300.0,5.37,5.44,5.37,5.42,2300.0
2015-05-05 12:30:00,5.4,5.4,5.3,5.3,4200.0,5.4,5.4,5.3,5.3,4200.0
2015-05-05 13:00:00,5.32,5.37,5.3,5.37,9300.0,5.32,5.37,5.3,5.37,9300.0
2015-05-05 13:30:00,5.38,5.38,5.33,5.36,4200.0,5.38,5.38,5.33,5.36,4200.0
2015-05-05 14:00:00,5.34,5.41,5.32,5.41,16500.0,5.34,5.41,5.32,5.41,16500.0
2015-05-05 14:30:00,5.41,5.44,5.41,5.43,5700.0,5.41,5.44,5.41,5.43,5700.0
2015-05-05 15:00:00,5.44,5.44,5.4,5.41,6000.0,5.44,5.44,5.4,5.41,6000.0
2015-05-05 15:30:00,5.41,5.45,5.41,5.43,11300.0,5.41,5.45,5.41,5.43,11300.0
2015-05-06 09:30:00,5.44,5.45,5.39,5.39,7900.0,5.44,5.45,5.39,5.39,7900.0
2015-05-06 10:00:00,5.35,5.38,5.3,5.33,8100.0,5.35,5.38,5.3,5.33,8100.0
2015-05-06 10:30:00,5.33,5.48,5.33,5.43,8300.0,5.33,5.48,5.33,5.43,8300.0
2015-05-06 11:00:00,5.43,5.44,5.41,5.41,3600.0,5.43,5.44,5.41,5.41,3600.0
2015-05-06 11:30:00,5.41,5.41,5.31,5.37,8100.0,5.41,5.41,5.31,5.37,8100.0
2015-05-06 12:00:00,5.37,5.4,5.37,5.38,9100.0,5.37,5.4,5.37,5.38,9100.0
2015-05-06 12:30:00,5.39,5.39,5.36,5.37,7000.0,5.39,5.39,5.36,5.37,7000.0
2015-05-06 13:00:00,5.37,5.39,5.37,5.38,7500.0,5.37,5.39,5.37,5.38,7500.0
2015-05-06 13:30:00,5.37,5.4,5.35,5.36,7500.0,5.37,5.4,5.35,5.36,7500.0
2015-05-06 14:00:00,5.39,5.39,5.35,5.36,1200.0,5.39,5.39,5.35,5.36,1200.0
2015-05-06 14:30:00,5.35,5.36,5.33,5.33,7900.0,5.35,5.36,5.33,5.33,7900.0
2015-05-06 15:00:00,5.35,5.38,5.33,5.35,10300.0,5.35,5.38,5.33,5.35,10300.0
2015-05-06 15:30:00,5.35,5.37,5.35,5.37,13000.0,5.35,5.37,5.35,5.37,13000.0
2015-05-07 09:30:00,5.38,5.49,5.37,5.38,9100.0,5.38,5.49,5.37,5.38,9100.0
2015-05-07 10:00:00,5.35,5.39,5.35,5.38,4200.0,5.35,5.39,5.35,5.38,4200.0
2015-05-07 10:30:00,5.38,5.41,5.35,5.37,3900.0,5.38,5.41,5.35,5.37,3900.0
2015-05-07 11:00:00,5.38,5.39,5.34,5.36,2600.0,5.38,5.39,5.34,5.36,2600.0
2015-05-07 11:30:00,5.38,5.4,5.34,5.35,2000.0,5.38,5.4,5.34,5.35,2000.0
2015-05-07 12:00:00,5.34,5.4,5.34,5.39,1900.0,5.34,5.4,5.34,5.39,1900.0
2015-05-07 12:30:00,5.37,5.4,5.35,5.35,2400.0,5.37,5.4,5.35,5.35,2400.0
2015-05-07 13:00:00,5.33,5.38,5.33,5.36,2500.0,5.33,5.38,5.33,5.36,2500.0
2015-05-07 13:30:00,5.36,5.4,5.34,5.34,2700.0,5.36,5.4,5.34,5.34,2700.0
2015-05-07 14:00:00,5.38,5.4,5.37,5.38,2200.0,5.38,5.4,5.37,5.38,2200.0
2015-05-07 14:30:00,5.39,5.41,5.35,5.36,9000.0,5.39,5.41,5.35,5.36,9000.0
2015-05-07 15:00:00,5.36,5.39,5.34,5.34,3900.0,5.36,5.39,5.34,5.34,3900.0
2015-05-07 15:30:00,5.35,5.4,5.34,5.39,12100.0,5.35,5.4,5.34,5.39,12100.0
2015-05-08 09:30:00,5.36,5.5,5.36,5.5,11400.0,5.36,5.5,5.36,5.5,11400.0
2015-05-08 10:00:00,5.5,5.5,5.45,5.48,5400.0,5.5,5.5,5.45,5.48,5400.0
2015-05-08 10:30:00,5.48,5.48,5.45,5.45,5900.0,5.48,5.48,5.45,5.45,5900.0
2015-05-08 11:00:00,5.46,5.49,5.45,5.45,4300.0,5.46,5.49,5.45,5.45,4300.0
2015-05-08 11:30:00,5.46,5.46,5.45,5.45,1300.0,5.46,5.46,5.45,5.45,1300.0
2015-05-08 12:00:00,5.45,5.46,5.42,5.42,4600.0,5.45,5.46,5.42,5.42,4600.0
2015-05-08 12:30:00,5.42,5.43,5.42,5.43,1400.0,5.42,5.43,5.42,5.43,1400.0
2015-05-08 13:00:00,5.42,5.42,5.38,5.38,3100.0,5.42,5.42,5.38,5.38,3100.0
2015-05-08 13:30:00,5.39,5.4,5.38,5.4,2700.0,5.39,5.4,5.38,5.4,2700.0
2015-05-08 14:00:00,5.4,5.4,5.39,5.4,2600.0,5.4,5.4,5.39,5.4,2600.0
2015-05-08 14:30:00,5.4,5.44,5.39,5.4,6100.0,5.4,5.44,5.39,5.4,6100.0
2015-05-08 15:00:00,5.4,5.43,5.39,5.42,3300.0,5.4,5.43,5.39,5.42,3300.0
2015-05-08 15:30:00,5.42,5.46,5.41,5.41,12900.0,5.42,5.46,5.41,5.41,12900.0
2015-05-11 09:30:00,5.42,5.55,5.42,5.55,7200.0,5.42,5.55,5.42,5.55,7200.0
2015-05-11 10:00:00,5.55,5.6,5.51,5.59,6700.0,5.55,5.6,5.51,5.59,6700.0
2015-05-11 10:30:00,5.6,5.6,5.58,5.58,18200.0,5.6,5.6,5.58,5.58,18200.0
2015-05-11 11:00:00,5.59,5.59,5.56,5.58,9300.0,5.59,5.59,5.56,5.58,9300.0
2015-05-11 11:30:00,5.57,5.59,5.57,5.58,1800.0,5.57,5.59,5.57,5.58,1800.0
2015-05-11 12:00:00,5.59,5.59,5.56,5.57,1600.0,5.59,5.59,5.56,5.57,1600.0
2015-05-11 12:30:00,5.58,5.58,5.55,5.57,5000.0,5.58,5.58,5.55,5.57,5000.0
2015-05-11 13:00:00,5.55,5.56,5.55,5.56,4900.0,5.55,5.56,5.55,5.56,4900.0
2015-05-11 13:30:00,5.56,5.58,5.56,5.57,2500.0,5.56,5.58,5.56,5.57,2500.0
2015-05-11 14:00:00,5.57,5.58,5.56,5.58,5500.0,5.57,5.58,5.56,5.58,5500.0
2015-05-11 14:30:00,5.59,5.59,5.56,5.56,3300.0,5.59,5.59,5.56,5.56,3300.0
2015-05-11 15:00:00,5.55,5.57,5.55,5.57,3500.0,5.55,5.57,5.55,5.57,3500.0
2015-05-11 15:30:00,5.57,5.58,5.55,5.57,6200.0,5.57,5.58,5.55,5.57,6200.0
2015-05-12 09:30:00,5.51,5.51,5.33,5.38,12900.0,5.51,5.51,5.33,5.38,12900.0
2015-05-12 10:00:00,5.38,5.48,5.38,5.48,14900.0,5.38,5.48,5.38,5.48,14900.0
2015-05-12 10:30:00,5.45,5.56,5.44,5.44,18200.0,5.45,5.56,5.44,5.44,18200.0
2015-05-12 11:00:00,5.47,5.49,5.44,5.44,3700.0,5.47,5.49,5.44,5.44,3700.0
2015-05-12 11:30:00,5.44,5.45,5.44,5.45,4900.0,5.44,5.45,5.44,5.45,4900.0
2015-05-12 12:00:00,5.45,5.5,5.45,5.5,6300.0,5.45,5.5,5.45,5.5,6300.0
2015-05-12 12:30:00,5.49,5.49,5.44,5.47,9000.0,5.49,5.49,5.44,5.47,9000.0
2015-05-12 13:00:00,5.49,5.6,5.47,5.56,32400.0,5.49,5.6,5.47,5.56,32400.0
2015-05-12 13:30:00,5.59,5.61,5.55,5.6,6500.0,5.59,5.61,5.55,5.6,6500.0
2015-05-12 14:00:00,5.6,5.62,5.58,5.6,6100.0,5.6,5.62,5.58,5.6,6100.0
2015-05-12 14:30:00,5.61,5.65,5.6,5.64,17800.0,5.61,5.65,5.6,5.64,17800.0
2015-05-12 15:00:00,5.63,5.65,5.55,5.55,96000.0,5.63,5.65,5.55,5.55,96000.0
2015-05-12 15:30:00,5.55,5.59,5.46,5.58,54900.0,5.55,5.59,5.46,5.58,54900.0
2015-05-13 09:30:00,5.91,5.92,5.61,5.74,257700.0,5.91,5.92,5.61,5.74,257700.0
2015-05-13 10:00:00,5.74,5.75,5.62,5.67,27000.0,5.74,5.75,5.62,5.67,27000.0
2015-05-13 10:30:00,5.74,5.77,5.65,5.67,93500.0,5.74,5.77,5.65,5.67,93500.0
2015-05-13 11:00:00,5.67,5.72,5.64,5.66,108200.0,5.67,5.72,5.64,5.66,108200.0
2015-05-13 11:30:00,5.63,5.68,5.52,5.65,99200.0,5.63,5.68,5.52,5.65,99200.0
2015-05-13 12:00:00,5.65,5.66,5.64,5.66,8400.0,5.65,5.66,5.64,5.66,8400.0
2015-05-13 12:30:00,5.66,5.68,5.58,5.66,72600.0,5.66,5.68,5.58,5.66,72600.0
2015-05-13 13:00:00,5.69,5.71,5.68,5.7,56400.0,5.69,5.71,5.68,5.7,56400.0
2015-05-13 13:30:00,5.7,5.72,5.64,5.68,25300.0,5.7,5.72,5.64,5.68,25300.0
2015-05-13 14:00:00,5.69,5.7,5.62,5.65,39900.0,5.69,5.7,5.62,5.65,39900.0
2015-05-13 14:30:00,5.65,5.67,5.62,5.64,72900.0,5.65,5.67,5.62,5.64,72900.0
2015-05-13 15:00:00,5.62,5.62,5.52,5.6,21200.0,5.62,5.62,5.52,5.6,21200.0
2015-05-13 15:30:00,5.59,5.6,5.52,5.53,45400.0,5.59,5.6,5.52,5.53,45400.0
2015-05-14 09:30:00,5.53,5.53,5.32,5.37,27800.0,5.53,5.53,5.32,5.37,27800.0
2015-05-14 10:00:00,5.38,5.56,5.37,5.54,40900.0,5.38,5.56,5.37,5.54,40900.0
2015-05-14 10:30:00,5.56,5.6,5.54,5.55,9400.0,5.56,5.6,5.54,5.55,9400.0
2015-05-14 11:00:00,5.54,5.55,5.53,5.54,5400.0,5.54,5.55,5.53,5.54,5400.0
2015-05-14 11:30:00,5.53,5.55,5.51,5.55,4800.0,5.53,5.55,5.51,5.55,4800.0
2015-05-14 12:00:00,5.54,5.6,5.54,5.59,3600.0,5.54,5.6,5.54,5.59,3600.0
2015-05-14 12:30:00,5.59,5.6,5.55,5.58,7300.0,5.59,5.6,5.55,5.58,7300.0
2015-05-14 13:00:00,5.58,5.6,5.55,5.58,9000.0,5.58,5.6,5.55,5.58,9000.0
2015-05-14 13:30:00,5.58,5.59,5.55,5.58,5700.0,5.58,5.59,5.55,5.58,5700.0
2015-05-14 14:00:00,5.56,5.58,5.55,5.55,11800.0,5.56,5.58,5.55,5.55,11800.0
2015-05-14 14:30:00,5.55,5.57,5.55,5.57,10500.0,5.55,5.57,5.55,5.57,10500.0
2015-05-14 15:00:00,5.57,5.6,5.57,5.6,60000.0,5.57,5.6,5.57,5.6,60000.0
2015-05-14 15:30:00,5.59,5.6,5.58,5.59,20400.0,5.59,5.6,5.58,5.59,20400.0
2015-05-15 09:30:00,5.49,5.52,5.45,5.51,31800.0,5.49,5.52,5.45,5.51,31800.0
2015-05-15 10:00:00,5.53,5.53,5.5,5.52,6800.0,5.53,5.53,5.5,5.52,6800.0
2015-05-15 10:30:00,5.52,5.6,5.51,5.52,207800.0,5.52,5.6,5.51,5.52,207800.0
2015-05-15 11:00:00,5.53,5.53,5.5,5.52,16900.0,5.53,5.53,5.5,5.52,16900.0
2015-05-15 11:30:00,5.52,5.58,5.5,5.57,13700.0,5.52,5.58,5.5,5.57,13700.0
2015-05-15 12:00:00,5.57,5.62,5.54,5.55,12400.0,5.57,5.62,5.54,5.55,12400.0
2015-05-15 12:30:00,5.54,5.59,5.51,5.54,28900.0,5.54,5.59,5.51,5.54,28900.0
2015-05-15 13:00:00,5.54,5.55,5.52,5.52,26600.0,5.54,5.55,5.52,5.52,26600.0
2015-05-15 13:30:00,5.51,5.53,5.5,5.51,9900.0,5.51,5.53,5.5,5.51,9900.0
2015-05-15 14:00:00,5.5,5.52,5.49,5.52,13300.0,5.5,5.52,5.49,5.52,13300.0
2015-05-15 14:30:00,5.5,5.53,5.49,5.5,23800.0,5.5,5.53,5.49,5.5,23800.0
2015-05-15 15:00:00,5.5,5.51,5.49,5.5,5100.0,5.5,5.51,5.49,5.5,5100.0
2015-05-15 15:30:00,5.5,5.6,5.5,5.52,160500.0,5.5,5.6,5.5,5.52,160500.0
2015-05-18 09:30:00,5.5,5.61,5.5,5.61,16800.0,5.5,5.61,5.5,5.61,16800.0
2015-05-18 10:00:00,5.61,5.61,5.56,5.59,14000.0,5.61,5.61,5.56,5.59,14000.0
2015-05-18 10:30:00,5.6,5.61,5.57,5.58,51100.0,5.6,5.61,5.57,5.58,51100.0
2015-05-18 11:00:00,5.59,5.65,5.58,5.62,19700.0,5.59,5.65,5.58,5.62,19700.0
2015-05-18 11:30:00,5.6,5.64,5.56,5.61,26300.0,5.6,5.64,5.56,5.61,26300.0
2015-05-18 12:00:00,5.62,5.63,5.59,5.59,72600.0,5.62,5.63,5.59,5.59,72600.0
2015-05-18 12:30:00,5.59,5.61,5.58,5.6,5100.0,5.59,5.61,5.58,5.6,5100.0
2015-05-18 13:00:00,5.6,5.63,5.52,5.59,22400.0,5.6,5.63,5.52,5.59,22400.0
2015-05-18 13:30:00,5.58,5.59,5.56,5.58,5300.0,5.58,5.59,5.56,5.58,5300.0
2015-05-18 14:00:00,5.58,5.62,5.53,5.55,15900.0,5.58,5.62,5.53,5.55,15900.0
2015-05-18 14:30:00,5.56,5.58,5.55,5.57,7700.0,5.56,5.58,5.55,5.57,7700.0
2015-05-18 15:00:00,5.58,5.58,5.56,5.56,6300.0,5.58,5.58,5.56,5.56,6300.0
2015-05-18 15:30:00,5.57,5.6,5.53,5.55,18300.0,5.57,5.6,5.53,5.55,18300.0
2015-05-19 09:30:00,5.51,5.61,5.51,5.58,18500.0,5.51,5.61,5.51,5.58,18500.0
2015-05-19 10:00:00,5.57,5.59,5.54,5.58,10600.0,5.57,5.59,5.54,5.58,10600.0
2015-05-19 10:30:00,5.58,5.6,5.56,5.56,8800.0,5.58,5.6,5.56,5.56,8800.0
2015-05-19 11:00:00,5.56,5.6,5.55,5.57,12600.0,5.56,5.6,5.55,5.57,12600.0
2015-05-19 11:30:00,5.57,5.59,5.56,5.59,5800.0,5.57,5.59,5.56,5.59,5800.0
2015-05-19 12:00:00,5.59,5.59,5.58,5.58,3700.0,5.59,5.59,5.58,5.58,3700.0
2015-05-19 12:30:00,5.57,5.59,5.56,5.59,13100.0,5.57,5.59,5.56,5.59,13100.0
2015-05-19 13:00:00,5.6,5.6,5.56,5.58,9200.0,5.6,5.6,5.56,5.58,9200.0
2015-05-19 13:30:00,5.58,5.6,5.55,5.57,9000.0,5.58,5.6,5.55,5.57,9000.0
2015-05-19 14:00:00,5.57,5.58,5.57,5.58,3900.0,5.57,5.58,5.57,5.58,3900.0
2015-05-19 14:30:00,5.57,5.58,5.56,5.58,7600.0,5.57,5.58,5.56,5.58,7600.0
2015-05-19 15:00:00,5.58,5.58,5.56,5.58,6000.0,5.58,5.58,5.56,5.58,6000.0
2015-05-19 15:30:00,5.57,5.58,5.55,5.57,13600.0,5.57,5.58,5.55,5.57,13600.0
2015-05-20 09:30:00,5.41,5.44,5.25,5.44,56000.0,5.41,5.44,5.25,5.44,56000.0
2015-05-20 10:00:00,5.4,5.45,5.39,5.4,17000.0,5.4,5.45,5.39,5.4,17000.0
2015-05-20 10:30:00,5.42,5.44,5.4,5.44,16500.0,5.42,5.44,5.4,5.44,16500.0
2015-05-20 11:00:00,5.44,5.44,5.39,5.39,12300.0,5.44,5.44,5.39,5.39,12300.0
2015-05-20 11:30:00,5.4,5.41,5.38,5.38,10500.0,5.4,5.41,5.38,5.38,10500.0
2015-05-20 12:00:00,5.37,5.4,5.37,5.38,4700.0,5.37,5.4,5.37,5.38,4700.0
2015-05-20 12:30:00,5.37,5.4,5.37,5.37,7900.0,5.37,5.4,5.37,5.37,7900.0
2015-05-20 13:00:00,5.38,5.42,5.38,5.42,9000.0,5.38,5.42,5.38,5.42,9000.0
2015-05-20 13:30:00,5.41,5.42,5.4,5.42,9400.0,5.41,5.42,5.4,5.42,9400.0
2015-05-20 14:00:00,5.42,5.45,5.41,5.45,56100.0,5.42,5.45,5.41,5.45,56100.0
2015-05-20 14:30:00,5.45,5.46,5.44,5.46,5700.0,5.45,5.46,5.44,5.46,5700.0
2015-05-20 15:00:00,5.46,5.46,5.45,5.45,9100.0,5.46,5.46,5.45,5.45,9100.0
2015-05-20 15:30:00,5.46,5.46,5.4,5.45,20300.0,5.46,5.46,5.4,5.45,20300.0
2015-05-21 09:30:00,5.46,5.46,5.44,5.46,7200.0,5.46,5.46,5.44,5.46,7200.0
2015-05-21 10:00:00,5.45,5.45,5.41,5.42,21400.0,5.45,5.45,5.41,5.42,21400.0
2015-05-21 10:30:00,5.41,5.44,5.4,5.43,13000.0,5.41,5.44,5.4,5.43,13000.0
2015-05-21 11:00:00,5.44,5.44,5.42,5.44,11700.0,5.44,5.44,5.42,5.44,11700.0
2015-05-21 11:30:00,5.44,5.44,5.42,5.44,4800.0,5.44,5.44,5.42,5.44,4800.0
2015-05-21 12:00:00,5.44,5.44,5.41,5.43,7100.0,5.44,5.44,5.41,5.43,7100.0
2015-05-21 12:30:00,5.44,5.44,5.43,5.43,6300.0,5.44,5.44,5.43,5.43,6300.0
2015-05-21 13:00:00,5.44,5.44,5.43,5.44,5100.0,5.44,5.44,5.43,5.44,5100.0
2015-05-21 13:30:00,5.44,5.44,5.43,5.44,3800.0,5.44,5.44,5.43,5.44,3800.0
2015-05-21 14:00:00,5.44,5.45,5.43,5.44,13200.0,5.44,5.45,5.43,5.44,13200.0
2015-05-21 14:30:00,5.45,5.45,5.43,5.44,13900.0,5.45,5.45,5.43,5.44,13900.0
2015-05-21 15:00:00,5.43,5.45,5.43,5.45,10900.0,5.43,5.45,5.43,5.45,10900.0
2015-05-21 15:30:00,5.45,5.46,5.44,5.46,23600.0,5.45,5.46,5.44,5.46,23600.0
2015-05-22 09:30:00,5.45,5.47,5.41,5.43,15400.0,5.45,5.47,5.41,5.43,15400.0
2015-05-22 10:00:00,5.42,5.46,5.42,5.44,7200.0,5.42,5.46,5.42,5.44,7200.0
2015-05-22 10:30:00,5.44,5.45,5.43,5.45,4600.0,5.44,5.45,5.43,5.45,4600.0
2015-05-22 11:00:00,5.45,5.45,5.41,5.42,3000.0,5.45,5.45,5.41,5.42,3000.0
2015-05-22 11:30:00,5.43,5.44,5.41,5.42,26000.0,5.43,5.44,5.41,5.42,26000.0
2015-05-22 12:00:00,5.42,5.44,5.42,5.44,5300.0,5.42,5.44,5.42,5.44,5300.0
2015-05-22 12:30:00,5.44,5.45,5.42,5.42,6400.0,5.44,5.45,5.42,5.42,6400.0
2015-05-22 13:00:00,5.42,5.45,5.42,5.44,5100.0,5.42,5.45,5.42,5.44,5100.0
2015-05-22 13:30:00,5.44,5.45,5.42,5.45,3900.0,5.44,5.45,5.42,5.45,3900.0
2015-05-22 14:00:00,5.45,5.45,5.42,5.44,5400.0,5.45,5.45,5.42,5.44,5400.0
2015-05-22 14:30:00,5.44,5.45,5.43,5.44,4800.0,5.44,5.45,5.43,5.44,4800.0
2015-05-22 15:00:00,5.44,5.45,5.43,5.45,5600.0,5.44,5.45,5.43,5.45,5600.0
2015-05-22 15:30:00,5.44,5.46,5.43,5.45,22300.0,5.44,5.46,5.43,5.45,22300.0
2015-05-26 09:30:00,5.4,5.46,5.38,5.4,12200.0,5.4,5.46,5.38,5.4,12200.0
2015-05-26 10:00:00,5.4,5.46,5.39,5.45,12000.0,5.4,5.46,5.39,5.45,12000.0
2015-05-26 10:30:00,5.45,5.46,5.43,5.45,8500.0,5.45,5.46,5.43,5.45,8500.0
2015-05-26 11:00:00,5.44,5.46,5.42,5.42,6000.0,5.44,5.46,5.42,5.42,6000.0
2015-05-26 11:30:00,5.42,5.44,5.42,5.44,5500.0,5.42,5.44,5.42,5.44,5500.0
2015-05-26 12:00:00,5.44,5.45,5.43,5.45,3200.0,5.44,5.45,5.43,5.45,3200.0
2015-05-26 12:30:00,5.45,5.45,5.42,5.44,7200.0,5.45,5.45,5.42,5.44,7200.0
2015-05-26 13:00:00,5.44,5.46,5.43,5.45,13200.0,5.44,5.46,5.43,5.45,13200.0
2015-05-26 13:30:00,5.45,5.46,5.44,5.46,5600.0,5.45,5.46,5.44,5.46,5600.0
2015-05-26 14:00:00,5.46,5.46,5.45,5.46,3200.0,5.46,5.46,5.45,5.46,3200.0
2015-05-26 14:30:00,5.46,5.46,5.44,5.45,13100.0,5.46,5.46,5.44,5.45,13100.0
2015-05-26 15:00:00,5.45,5.46,5.41,5.44,19900.0,5.45,5.46,5.41,5.44,19900.0
2015-05-26 15:30:00,5.44,5.44,5.39,5.39,29900.0,5.44,5.44,5.39,5.39,29900.0
2015-05-27 09:30:00,5.4,5.4,5.34,5.39,9000.0,5.4,5.4,5.34,5.39,9000.0
2015-05-27 10:00:00,5.38,5.4,5.34,5.34,16200.0,5.38,5.4,5.34,5.34,16200.0
2015-05-27 10:30:00,5.34,5.36,5.28,5.31,15200.0,5.34,5.36,5.28,5.31,15200.0
2015-05-27 11:00:00,5.32,5.32,5.29,5.3,27500.0,5.32,5.32,5.29,5.3,27500.0
2015-05-27 11:30:00,5.31,5.32,5.28,5.31,9400.0,5.31,5.32,5.28,5.31,9400.0
2015-05-27 12:00:00,5.31,5.31,5.27,5.28,9900.0,5.31,5.31,5.27,5.28,9900.0
2015-05-27 12:30:00,5.29,5.29,5.17,5.2,26400.0,5.29,5.29,5.17,5.2,26400.0
2015-05-27 13:00:00,5.2,5.26,5.15,5.24,14600.0,5.2,5.26,5.15,5.24,14600.0
2015-05-27 13:30:00,5.24,5.28,5.23,5.25,9700.0,5.24,5.28,5.23,5.25,9700.0
2015-05-27 14:00:00,5.25,5.29,5.25,5.28,6500.0,5.25,5.29,5.25,5.28,6500.0
2015-05-27 14:30:00,5.28,5.3,5.25,5.27,10700.0,5.28,5.3,5.25,5.27,10700.0
2015-05-27 15:00:00,5.27,5.29,5.18,5.19,65600.0,5.27,5.29,5.18,5.19,65600.0
2015-05-27 15:30:00,5.19,5.22,5.18,5.21,49500.0,5.19,5.22,5.18,5.21,49500.0
2015-05-28 09:30:00,5.22,5.26,5.22,5.24,23500.0,5.22,5.26,5.22,5.24,23500.0
2015-05-28 10:00:00,5.23,5.26,5.22,5.24,4900.0,5.23,5.26,5.22,5.24,4900.0
2015-05-28 10:30:00,5.23,5.27,5.22,5.26,10100.0,5.23,5.27,5.22,5.26,10100.0
2015-05-28 11:00:00,5.25,5.29,5.25,5.25,11800.0,5.25,5.29,5.25,5.25,11800.0
2015-05-28 11:30:00,5.27,5.29,5.25,5.25,12300.0,5.27,5.29,5.25,5.25,12300.0
2015-05-28 12:00:00,5.25,5.26,5.24,5.25,8600.0,5.25,5.26,5.24,5.25,8600.0
2015-05-28 12:30:00,5.25,5.27,5.23,5.25,10400.0,5.25,5.27,5.23,5.25,10400.0
2015-05-28 13:00:00,5.25,5.26,5.24,5.25,9800.0,5.25,5.26,5.24,5.25,9800.0
2015-05-28 13:30:00,5.25,5.28,5.25,5.27,8100.0,5.25,5.28,5.25,5.27,8100.0
2015-05-28 14:00:00,5.28,5.29,5.26,5.29,7000.0,5.28,5.29,5.26,5.29,7000.0
2015-05-28 14:30:00,5.28,5.29,5.27,5.28,6100.0,5.28,5.29,5.27,5.28,6100.0
2015-05-28 15:00:00,5.29,5.29,5.24,5.25,20500.0,5.29,5.29,5.24,5.25,20500.0
2015-05-28 15:30:00,5.25,5.29,5.25,5.27,21200.0,5.25,5.29,5.25,5.27,21200.0
2015-05-29 09:30:00,5.26,5.26,5.21,5.24,21600.0,5.26,5.26,5.21,5.24,21600.0
2015-05-29 10:00:00,5.24,5.27,5.23,5.24,5500.0,5.24,5.27,5.23,5.24,5500.0
2015-05-29 10:30:00,5.24,5.25,5.22,5.23,5800.0,5.24,5.25,5.22,5.23,5800.0
2015-05-29 11:00:00,5.23,5.26,5.18,5.19,12500.0,5.23,5.26,5.18,5.19,12500.0
2015-05-29 11:30:00,5.17,5.24,5.17,5.24,4100.0,5.17,5.24,5.17,5.24,4100.0
2015-05-29 12:00:00,5.24,5.25,5.19,5.22,8300.0,5.24,5.25,5.19,5.22,8300.0
2015-05-29 12:30:00,5.24,5.25,5.22,5.24,5600.0,5.24,5.25,5.22,5.24,5600.0
2015-05-29 13:00:00,5.22,5.24,5.15,5.16,10500.0,5.22,5.24,5.15,5.16,10500.0
2015-05-29 13:30:00,5.17,5.19,5.13,5.19,3900.0,5.17,5.19,5.13,5.19,3900.0
2015-05-29 14:00:00,5.19,5.2,5.11,5.14,14600.0,5.19,5.2,5.11,5.14,14600.0
2015-05-29 14:30:00,5.14,5.2,5.14,5.18,7800.0,5.14,5.2,5.14,5.18,7800.0
2015-05-29 15:00:00,5.18,5.18,5.06,5.06,44000.0,5.18,5.18,5.06,5.06,44000.0
2015-05-29 15:30:00,5.07,5.11,5.05,5.08,58100.0,5.07,5.11,5.05,5.08,58100.0
2015-06-01 09:30:00,5.1,5.1,5.05,5.09,17562.0,5.1,5.1,5.05,5.09,17562.0
2015-06-01 10:00:00,5.09,5.14,5.06,5.1,8870.0,5.09,5.14,5.06,5.1,8870.0
2015-06-01 10:30:00,5.1,5.13,5.1,5.12,8700.0,5.1,5.13,5.1,5.12,8700.0
2015-06-01 11:00:00,5.15,5.15,5.1,5.14,6081.0,5.15,5.15,5.1,5.14,6081.0
2015-06-01 11:30:00,5.14,5.16,5.13,5.14,6100.0,5.14,5.16,5.13,5.14,6100.0
2015-06-01 12:00:00,5.14,5.18,5.12,5.16,15377.0,5.14,5.18,5.12,5.16,15377.0
2015-06-01 12:30:00,5.14,5.16,5.13,5.15,4451.0,5.14,5.16,5.13,5.15,4451.0
2015-06-01 13:00:00,5.16,5.17,5.12,5.13,9070.0,5.16,5.17,5.12,5.13,9070.0
2015-06-01 13:30:00,5.13,5.14,5.12,5.14,7370.0,5.13,5.14,5.12,5.14,7370.0
2015-06-01 14:00:00,5.14,5.16,5.12,5.14,15535.0,5.14,5.16,5.12,5.14,15535.0
2015-06-01 14:30:00,5.14,5.14,5.13,5.14,7977.0,5.14,5.14,5.13,5.14,7977.0
2015-06-01 15:00:00,5.14,5.16,5.12,5.15,23023.0,5.14,5.16,5.12,5.15,23023.0
2015-06-01 15:30:00,5.13,5.15,5.11,5.12,22527.0,5.13,5.15,5.11,5.12,22527.0
2015-06-02 09:30:00,5.16,5.16,5.06,5.13,20042.0,5.16,5.16,5.06,5.13,20042.0
2015-06-02 10:00:00,5.15,5.15,5.11,5.12,7200.0,5.15,5.15,5.11,5.12,7200.0
2015-06-02 10:30:00,5.15,5.16,5.13,5.13,4150.0,5.15,5.16,5.13,5.13,4150.0
2015-06-02 11:00:00,5.13,5.15,5.07,5.07,39402.0,5.13,5.15,5.07,5.07,39402.0
2015-06-02 11:30:00,5.05,5.07,5.03,5.04,3160.0,5.05,5.07,5.03,5.04,3160.0
2015-06-02 12:00:00,5.02,5.09,5.02,5.07,8840.0,5.02,5.09,5.02,5.07,8840.0
2015-06-02 12:30:00,5.07,5.11,5.06,5.11,5678.0,5.07,5.11,5.06,5.11,5678.0
2015-06-02 13:00:00,5.11,5.11,5.1,5.11,5234.0,5.11,5.11,5.1,5.11,5234.0
2015-06-02 13:30:00,5.11,5.11,5.09,5.1,5387.0,5.11,5.11,5.09,5.1,5387.0
2015-06-02 14:00:00,5.1,5.1,5.09,5.1,3136.0,5.1,5.1,5.09,5.1,3136.0
2015-06-02 14:30:00,5.1,5.1,5.09,5.1,3975.0,5.1,5.1,5.09,5.1,3975.0
2015-06-02 15:00:00,5.1,5.11,5.1,5.11,6531.0,5.1,5.11,5.1,5.11,6531.0
2015-06-02 15:30:00,5.11,5.12,5.1,5.1,27150.0,5.11,5.12,5.1,5.1,27150.0
2015-06-03 09:30:00,5.09,5.12,5.09,5.1,10197.0,5.09,5.12,5.09,5.1,10197.0
2015-06-03 10:00:00,5.1,5.11,5.09,5.1,34859.0,5.1,5.11,5.09,5.1,34859.0
2015-06-03 10:30:00,5.1,5.12,5.1,5.11,17006.0,5.1,5.12,5.1,5.11,17006.0
2015-06-03 11:00:00,5.1,5.14,5.1,5.14,26471.0,5.1,5.14,5.1,5.14,26471.0
2015-06-03 11:30:00,5.14,5.14,5.1,5.14,29109.0,5.14,5.14,5.1,5.14,29109.0
2015-06-03 12:00:00,5.14,5.15,5.13,5.13,27047.0,5.14,5.15,5.13,5.13,27047.0
2015-06-03 12:30:00,5.13,5.14,5.13,5.14,3600.0,5.13,5.14,5.13,5.14,3600.0
2015-06-03 13:00:00,5.13,5.15,5.11,5.15,9689.0,5.13,5.15,5.11,5.15,9689.0
2015-06-03 13:30:00,5.15,5.16,5.14,5.15,23681.0,5.15,5.16,5.14,5.15,23681.0
2015-06-03 14:00:00,5.14,5.16,5.14,5.16,33983.0,5.14,5.16,5.14,5.16,33983.0
2015-06-03 14:30:00,5.16,5.19,5.15,5.19,38218.0,5.16,5.19,5.15,5.19,38218.0
2015-06-03 15:00:00,5.19,5.19,5.17,5.19,11423.0,5.19,5.19,5.17,5.19,11423.0
2015-06-03 15:30:00,5.19,5.2,5.18,5.19,40383.0,5.19,5.2,5.18,5.19,40383.0
2015-06-04 09:30:00,5.17,5.2,5.17,5.2,4267.0,5.17,5.2,5.17,5.2,4267.0
2015-06-04 10:00:00,5.2,5.21,5.2,5.2,4111.0,5.2,5.21,5.2,5.2,4111.0
2015-06-04 10:30:00,5.21,5.21,5.2,5.21,1305.0,5.21,5.21,5.2,5.21,1305.0
2015-06-04 11:00:00,5.21,5.22,5.2,5.22,5991.0,5.21,5.22,5.2,5.22,5991.0
2015-06-04 11:30:00,5.21,5.22,5.21,5.22,2740.0,5.21,5.22,5.21,5.22,2740.0
2015-06-04 12:00:00,5.22,5.22,5.21,5.22,1000.0,5.22,5.22,5.21,5.22,1000.0
2015-06-04 12:30:00,5.22,5.22,5.21,5.22,1700.0,5.22,5.22,5.21,5.22,1700.0
2015-06-04 13:00:00,5.22,5.22,5.18,5.19,7700.0,5.22,5.22,5.18,5.19,7700.0
2015-06-04 13:30:00,5.19,5.2,5.19,5.19,2900.0,5.19,5.2,5.19,5.19,2900.0
2015-06-04 14:00:00,5.2,5.22,5.19,5.22,17133.0,5.2,5.22,5.19,5.22,17133.0
2015-06-04 14:30:00,5.22,5.22,5.21,5.22,6200.0,5.22,5.22,5.21,5.22,6200.0
2015-06-04 15:00:00,5.22,5.22,5.22,5.22,2100.0,5.22,5.22,5.22,5.22,2100.0
2015-06-04 15:30:00,5.22,5.23,5.21,5.22,24822.0,5.22,5.23,5.21,5.22,24822.0
2015-06-05 09:30:00,5.22,5.3,5.22,5.3,67227.0,5.22,5.3,5.22,5.3,67227.0
2015-06-05 10:00:00,5.3,5.31,5.29,5.31,13488.0,5.3,5.31,5.29,5.31,13488.0
2015-06-05 10:30:00,5.31,5.37,5.3,5.32,36566.0,5.31,5.37,5.3,5.32,36566.0
2015-06-05 11:00:00,5.32,5.47,5.32,5.4,15815.0,5.32,5.47,5.32,5.4,15815.0
2015-06-05 11:30:00,5.42,5.43,5.41,5.43,2000.0,5.42,5.43,5.41,5.43,2000.0
2015-06-05 12:00:00,5.43,5.54,5.42,5.5,37899.0,5.43,5.54,5.42,5.5,37899.0
2015-06-05 12:30:00,5.5,5.5,5.46,5.48,7805.0,5.5,5.5,5.46,5.48,7805.0
2015-06-05 13:00:00,5.48,5.66,5.48,5.62,334629.0,5.48,5.66,5.48,5.62,334629.0
2015-06-05 13:30:00,5.61,5.65,5.61,5.63,104927.0,5.61,5.65,5.61,5.63,104927.0
2015-06-05 14:00:00,5.63,5.64,5.61,5.62,66709.0,5.63,5.64,5.61,5.62,66709.0
2015-06-05 14:30:00,5.63,5.63,5.57,5.61,85928.0,5.63,5.63,5.57,5.61,85928.0
2015-06-05 15:00:00,5.61,5.61,5.58,5.6,51500.0,5.61,5.61,5.58,5.6,51500.0
2015-06-05 15:30:00,5.59,5.64,5.55,5.58,174997.0,5.59,5.64,5.55,5.58,174997.0
2015-06-08 09:30:00,5.59,5.64,5.58,5.59,35517.0,5.59,5.64,5.58,5.59,35517.0
2015-06-08 10:00:00,5.61,5.64,5.59,5.6,24477.0,5.61,5.64,5.59,5.6,24477.0
2015-06-08 10:30:00,5.61,5.73,5.61,5.66,134442.0,5.61,5.73,5.61,5.66,134442.0
2015-06-08 11:00:00,5.71,5.73,5.66,5.69,27857.0,5.71,5.73,5.66,5.69,27857.0
2015-06-08 11:30:00,5.69,5.71,5.66,5.69,50953.0,5.69,5.71,5.66,5.69,50953.0
2015-06-08 12:00:00,5.68,5.7,5.65,5.69,26503.0,5.68,5.7,5.65,5.69,26503.0
2015-06-08 12:30:00,5.7,5.71,5.65,5.69,32454.0,5.7,5.71,5.65,5.69,32454.0
2015-06-08 13:00:00,5.69,5.74,5.67,5.7,33447.0,5.69,5.74,5.67,5.7,33447.0
2015-06-08 13:30:00,5.7,5.72,5.68,5.7,59968.0,5.7,5.72,5.68,5.7,59968.0
2015-06-08 14:00:00,5.7,5.71,5.67,5.68,16711.0,5.7,5.71,5.67,5.68,16711.0
2015-06-08 14:30:00,5.69,5.7,5.67,5.69,13508.0,5.69,5.7,5.67,5.69,13508.0
2015-06-08 15:00:00,5.68,5.73,5.66,5.72,66345.0,5.68,5.73,5.66,5.72,66345.0
2015-06-08 15:30:00,5.72,5.84,5.71,5.74,94350.0,5.72,5.84,5.71,5.74,94350.0
2015-06-09 09:30:00,5.7,5.74,5.68,5.72,18535.0,5.7,5.74,5.68,5.72,18535.0
2015-06-09 10:00:00,5.72,5.73,5.68,5.72,11631.0,5.72,5.73,5.68,5.72,11631.0
2015-06-09 10:30:00,5.7,5.75,5.7,5.75,14665.0,5.7,5.75,5.7,5.75,14665.0
2015-06-09 11:00:00,5.75,5.75,5.72,5.74,6868.0,5.75,5.75,5.72,5.74,6868.0
2015-06-09 11:30:00,5.74,5.75,5.72,5.74,6492.0,5.74,5.75,5.72,5.74,6492.0
2015-06-09 12:00:00,5.75,5.75,5.71,5.72,4800.0,5.75,5.75,5.71,5.72,4800.0
2015-06-09 12:30:00,5.75,5.75,5.7,5.71,41122.0,5.75,5.75,5.7,5.71,41122.0
2015-06-09 13:00:00,5.71,5.73,5.68,5.7,8641.0,5.71,5.73,5.68,5.7,8641.0
2015-06-09 13:30:00,5.71,5.73,5.71,5.71,4400.0,5.71,5.73,5.71,5.71,4400.0
2015-06-09 14:00:00,5.71,5.72,5.69,5.72,11391.0,5.71,5.72,5.69,5.72,11391.0
2015-06-09 14:30:00,5.71,5.72,5.67,5.68,9482.0,5.71,5.72,5.67,5.68,9482.0
2015-06-09 15:00:00,5.69,5.73,5.69,5.72,87355.0,5.69,5.73,5.69,5.72,87355.0
2015-06-09 15:30:00,5.72,5.73,5.65,5.67,50215.0,5.72,5.73,5.65,5.67,50215.0
2015-06-10 09:30:00,5.69,5.75,5.65,5.71,10541.0,5.69,5.75,5.65,5.71,10541.0
2015-06-10 10:00:00,5.71,5.74,5.69,5.71,11501.0,5.71,5.74,5.69,5.71,11501.0
2015-06-10 10:30:00,5.71,5.74,5.65,5.7,31984.0,5.71,5.74,5.65,5.7,31984.0
2015-06-10 11:00:00,5.71,5.73,5.66,5.7,78675.0,5.71,5.73,5.66,5.7,78675.0
2015-06-10 11:30:00,5.7,5.7,5.67,5.69,10802.0,5.7,5.7,5.67,5.69,10802.0
2015-06-10 12:00:00,5.68,5.7,5.65,5.66,37016.0,5.68,5.7,5.65,5.66,37016.0
2015-06-10 12:30:00,5.66,5.68,5.63,5.64,5900.0,5.66,5.68,5.63,5.64,5900.0
2015-06-10 13:00:00,5.64,5.66,5.6,5.62,16223.0,5.64,5.66,5.6,5.62,16223.0
2015-06-10 13:30:00,5.62,5.63,5.6,5.62,13582.0,5.62,5.63,5.6,5.62,13582.0
2015-06-10 14:00:00,5.63,5.69,5.63,5.69,6820.0,5.63,5.69,5.63,5.69,6820.0
2015-06-10 14:30:00,5.7,5.7,5.66,5.68,57571.0,5.7,5.7,5.66,5.68,57571.0
2015-06-10 15:00:00,5.68,5.7,5.68,5.69,42011.0,5.68,5.7,5.68,5.69,42011.0
2015-06-10 15:30:00,5.68,5.69,5.64,5.66,31053.0,5.68,5.69,5.64,5.66,31053.0
2015-06-11 09:30:00,5.65,5.7,5.6,5.65,22672.0,5.65,5.7,5.6,5.65,22672.0
2015-06-11 10:00:00,5.65,5.65,5.58,5.59,32339.0,5.65,5.65,5.58,5.59,32339.0
2015-06-11 10:30:00,5.59,5.67,5.59,5.67,21508.0,5.59,5.67,5.59,5.67,21508.0
2015-06-11 11:00:00,5.67,5.72,5.66,5.68,23519.0,5.67,5.72,5.66,5.68,23519.0
2015-06-11 11:30:00,5.68,5.7,5.68,5.69,8626.0,5.68,5.7,5.68,5.69,8626.0
2015-06-11 12:00:00,5.7,5.7,5.67,5.67,27624.0,5.7,5.7,5.67,5.67,27624.0
2015-06-11 12:30:00,5.67,5.7,5.64,5.66,13606.0,5.67,5.7,5.64,5.66,13606.0
2015-06-11 13:00:00,5.67,5.68,5.64,5.65,5900.0,5.67,5.68,5.64,5.65,5900.0
2015-06-11 13:30:00,5.66,5.67,5.65,5.66,6150.0,5.66,5.67,5.65,5.66,6150.0
2015-06-11 14:00:00,5.67,5.67,5.66,5.66,7116.0,5.67,5.67,5.66,5.66,7116.0
2015-06-11 14:30:00,5.66,5.68,5.65,5.68,9480.0,5.66,5.68,5.65,5.68,9480.0
2015-06-11 15:00:00,5.69,5.7,5.65,5.65,17119.0,5.69,5.7,5.65,5.65,17119.0
2015-06-11 15:30:00,5.65,5.66,5.6,5.61,48166.0,5.65,5.66,5.6,5.61,48166.0
2015-06-12 09:30:00,5.6,5.7,5.6,5.65,10521.0,5.6,5.7,5.6,5.65,10521.0
2015-06-12 10:00:00,5.65,5.69,5.61,5.69,4650.0,5.65,5.69,5.61,5.69,4650.0
2015-06-12 10:30:00,5.68,5.68,5.66,5.67,21525.0,5.68,5.68,5.66,5.67,21525.0
2015-06-12 11:00:00,5.67,5.69,5.67,5.67,8376.0,5.67,5.69,5.67,5.67,8376.0
2015-06-12 11:30:00,5.66,5.67,5.65,5.65,9650.0,5.66,5.67,5.65,5.65,9650.0
2015-06-12 12:00:00,5.68,5.69,5.66,5.67,10087.0,5.68,5.69,5.66,5.67,10087.0
2015-06-12 12:30:00,5.66,5.67,5.66,5.67,23250.0,5.66,5.67,5.66,5.67,23250.0
2015-06-12 13:00:00,5.67,5.69,5.66,5.67,20633.0,5.67,5.69,5.66,5.67,20633.0
2015-06-12 13:30:00,5.67,5.69,5.66,5.69,9933.0,5.67,5.69,5.66,5.69,9933.0
2015-06-12 14:00:00,5.68,5.7,5.67,5.7,5450.0,5.68,5.7,5.67,5.7,5450.0
2015-06-12 14:30:00,5.7,5.7,5.69,5.7,22033.0,5.7,5.7,5.69,5.7,22033.0
2015-06-12 15:00:00,5.69,5.7,5.69,5.7,35810.0,5.69,5.7,5.69,5.7,35810.0
2015-06-12 15:30:00,5.7,5.71,5.69,5.71,23332.0,5.7,5.71,5.69,5.71,23332.0
2015-06-15 09:30:00,5.7,5.75,5.68,5.7,11184.0,5.7,5.75,5.68,5.7,11184.0
2015-06-15 10:00:00,5.68,5.72,5.68,5.71,7709.0,5.68,5.72,5.68,5.71,7709.0
2015-06-15 10:30:00,5.71,5.72,5.68,5.71,38722.0,5.71,5.72,5.68,5.71,38722.0
2015-06-15 11:00:00,5.71,5.71,5.7,5.71,10476.0,5.71,5.71,5.7,5.71,10476.0
2015-06-15 11:30:00,5.71,5.71,5.69,5.7,36646.0,5.71,5.71,5.69,5.7,36646.0
2015-06-15 12:00:00,5.7,5.71,5.7,5.71,66363.0,5.7,5.71,5.7,5.71,66363.0
2015-06-15 12:30:00,5.71,5.72,5.7,5.71,8396.0,5.71,5.72,5.7,5.71,8396.0
2015-06-15 13:00:00,5.71,5.72,5.71,5.72,14633.0,5.71,5.72,5.71,5.72,14633.0
2015-06-15 13:30:00,5.72,5.73,5.7,5.7,21170.0,5.72,5.73,5.7,5.7,21170.0
2015-06-15 14:00:00,5.7,5.72,5.7,5.72,15590.0,5.7,5.72,5.7,5.72,15590.0
2015-06-15 14:30:00,5.71,5.76,5.71,5.73,89835.0,5.71,5.76,5.71,5.73,89835.0
2015-06-15 15:00:00,5.73,5.74,5.72,5.74,21700.0,5.73,5.74,5.72,5.74,21700.0
2015-06-15 15:30:00,5.74,5.86,5.72,5.75,91342.0,5.74,5.86,5.72,5.75,91342.0
2015-06-16 09:30:00,5.76,5.76,5.72,5.74,15950.0,5.76,5.76,5.72,5.74,15950.0
2015-06-16 10:00:00,5.75,5.75,5.73,5.75,69700.0,5.75,5.75,5.73,5.75,69700.0
2015-06-16 10:30:00,5.75,5.8,5.74,5.8,27200.0,5.75,5.8,5.74,5.8,27200.0
2015-06-16 11:00:00,5.8,5.83,5.79,5.81,137961.0,5.8,5.83,5.79,5.81,137961.0
2015-06-16 11:30:00,5.83,5.85,5.72,5.72,49426.0,5.83,5.85,5.72,5.72,49426.0
2015-06-16 12:00:00,5.73,5.8,5.72,5.79,14087.0,5.73,5.8,5.72,5.79,14087.0
2015-06-16 12:30:00,5.79,5.8,5.78,5.79,25600.0,5.79,5.8,5.78,5.79,25600.0
2015-06-16 13:00:00,5.79,5.8,5.78,5.79,21703.0,5.79,5.8,5.78,5.79,21703.0
2015-06-16 13:30:00,5.79,5.8,5.77,5.78,34738.0,5.79,5.8,5.77,5.78,34738.0
2015-06-16 14:00:00,5.78,5.79,5.77,5.78,8500.0,5.78,5.79,5.77,5.78,8500.0
2015-06-16 14:30:00,5.78,5.78,5.75,5.77,20200.0,5.78,5.78,5.75,5.77,20200.0
2015-06-16 15:00:00,5.75,5.78,5.73,5.75,85650.0,5.75,5.78,5.73,5.75,85650.0
2015-06-16 15:30:00,5.76,5.76,5.66,5.68,56586.0,5.76,5.76,5.66,5.68,56586.0
2015-06-17 09:30:00,5.7,5.77,5.7,5.74,13406.0,5.7,5.77,5.7,5.74,13406.0
2015-06-17 10:00:00,5.74,5.77,5.7,5.73,38500.0,5.74,5.77,5.7,5.73,38500.0
2015-06-17 10:30:00,5.74,5.74,5.72,5.73,11000.0,5.74,5.74,5.72,5.73,11000.0
2015-06-17 11:00:00,5.73,5.74,5.69,5.7,24200.0,5.73,5.74,5.69,5.7,24200.0
2015-06-17 11:30:00,5.7,5.8,5.69,5.75,76613.0,5.7,5.8,5.69,5.75,76613.0
2015-06-17 12:00:00,5.75,5.78,5.73,5.74,67329.0,5.75,5.78,5.73,5.74,67329.0
2015-06-17 12:30:00,5.74,5.74,5.7,5.72,14136.0,5.74,5.74,5.7,5.72,14136.0
2015-06-17 13:00:00,5.74,5.8,5.74,5.79,48416.0,5.74,5.8,5.74,5.79,48416.0
2015-06-17 13:30:00,5.79,5.8,5.74,5.74,92072.0,5.79,5.8,5.74,5.74,92072.0
2015-06-17 14:00:00,5.74,5.75,5.68,5.71,13900.0,5.74,5.75,5.68,5.71,13900.0
2015-06-17 14:30:00,5.71,5.76,5.7,5.74,50991.0,5.71,5.76,5.7,5.74,50991.0
2015-06-17 15:00:00,5.75,5.82,5.74,5.81,40988.0,5.75,5.82,5.74,5.81,40988.0
2015-06-17 15:30:00,5.82,5.85,5.75,5.81,36998.0,5.82,5.85,5.75,5.81,36998.0
2015-06-18 09:30:00,5.8,5.86,5.76,5.84,49766.0,5.8,5.86,5.76,5.84,49766.0
2015-06-18 10:00:00,5.83,5.86,5.82,5.85,36536.0,5.83,5.86,5.82,5.85,36536.0
2015-06-18 10:30:00,5.84,5.85,5.79,5.85,76071.0,5.84,5.85,5.79,5.85,76071.0
2015-06-18 11:00:00,5.84,5.9,5.83,5.85,158558.0,5.84,5.9,5.83,5.85,158558.0
2015-06-18 11:30:00,5.85,5.91,5.85,5.89,103241.0,5.85,5.91,5.85,5.89,103241.0
2015-06-18 12:00:00,5.89,5.98,5.87,5.96,134822.0,5.89,5.98,5.87,5.96,134822.0
2015-06-18 12:30:00,5.96,6.06,5.92,5.96,269411.0,5.96,6.06,5.92,5.96,269411.0
2015-06-18 13:00:00,5.97,5.97,5.88,5.88,32193.0,5.97,5.97,5.88,5.88,32193.0
2015-06-18 13:30:00,5.89,5.89,5.81,5.86,36682.0,5.89,5.89,5.81,5.86,36682.0
2015-06-18 14:00:00,5.85,5.88,5.85,5.86,25108.0,5.85,5.88,5.85,5.86,25108.0
2015-06-18 14:30:00,5.85,5.95,5.85,5.94,26523.0,5.85,5.95,5.85,5.94,26523.0
2015-06-18 15:00:00,5.94,5.99,5.94,5.96,46842.0,5.94,5.99,5.94,5.96,46842.0
2015-06-18 15:30:00,5.96,5.98,5.86,5.88,187287.0,5.96,5.98,5.86,5.88,187287.0
2015-06-19 09:30:00,5.9,5.99,5.85,5.9,28100.0,5.9,5.99,5.85,5.9,28100.0
2015-06-19 10:00:00,5.89,5.91,5.75,5.87,62670.0,5.89,5.91,5.75,5.87,62670.0
2015-06-19 10:30:00,5.85,5.89,5.85,5.89,32311.0,5.85,5.89,5.85,5.89,32311.0
2015-06-19 11:00:00,5.89,5.89,5.85,5.86,22505.0,5.89,5.89,5.85,5.86,22505.0
2015-06-19 11:30:00,5.86,5.88,5.85,5.88,9600.0,5.86,5.88,5.85,5.88,9600.0
2015-06-19 12:00:00,5.88,5.88,5.84,5.85,48251.0,5.88,5.88,5.84,5.85,48251.0
2015-06-19 12:30:00,5.85,5.86,5.84,5.85,19863.0,5.85,5.86,5.84,5.85,19863.0
2015-06-19 13:00:00,5.85,5.86,5.8,5.86,11641.0,5.85,5.86,5.8,5.86,11641.0
2015-06-19 13:30:00,5.86,5.87,5.85,5.87,5300.0,5.86,5.87,5.85,5.87,5300.0
2015-06-19 14:00:00,5.87,5.95,5.87,5.95,24688.0,5.87,5.95,5.87,5.95,24688.0
2015-06-19 14:30:00,5.95,6.0,5.93,5.95,32497.0,5.95,6.0,5.93,5.95,32497.0
2015-06-19 15:00:00,5.95,5.95,5.9,5.93,53774.0,5.95,5.95,5.9,5.93,53774.0
2015-06-19 15:30:00,5.93,5.99,5.89,5.97,118522.0,5.93,5.99,5.89,5.97,118522.0
2015-06-22 09:30:00,6.0,6.01,5.94,5.96,26118.0,6.0,6.01,5.94,5.96,26118.0
2015-06-22 10:00:00,5.95,5.95,5.88,5.92,12133.0,5.95,5.95,5.88,5.92,12133.0
2015-06-22 10:30:00,5.92,5.92,5.91,5.92,32500.0,5.92,5.92,5.91,5.92,32500.0
2015-06-22 11:00:00,5.92,6.0,5.92,5.97,80754.0,5.92,6.0,5.92,5.97,80754.0
2015-06-22 11:30:00,5.97,6.05,5.96,6.02,108488.0,5.97,6.05,5.96,6.02,108488.0
2015-06-22 12:00:00,6.02,6.08,6.01,6.07,37348.0,6.02,6.08,6.01,6.07,37348.0
2015-06-22 12:30:00,6.09,6.17,6.08,6.15,47045.0,6.09,6.17,6.08,6.15,47045.0
2015-06-22 13:00:00,6.15,6.18,6.13,6.15,50742.0,6.15,6.18,6.13,6.15,50742.0
2015-06-22 13:30:00,6.15,6.17,6.12,6.17,29507.0,6.15,6.17,6.12,6.17,29507.0
2015-06-22 14:00:00,6.16,6.17,6.1,6.12,25025.0,6.16,6.17,6.1,6.12,25025.0
2015-06-22 14:30:00,6.13,6.14,6.11,6.13,12835.0,6.13,6.14,6.11,6.13,12835.0
2015-06-22 15:00:00,6.13,6.13,6.07,6.1,21800.0,6.13,6.13,6.07,6.1,21800.0
2015-06-22 15:30:00,6.1,6.12,6.07,6.08,70820.0,6.1,6.12,6.07,6.08,70820.0
2015-06-23 09:30:00,6.07,6.09,6.03,6.03,39540.0,6.07,6.09,6.03,6.03,39540.0
2015-06-23 10:00:00,6.03,6.05,6.01,6.03,22604.0,6.03,6.05,6.01,6.03,22604.0
2015-06-23 10:30:00,6.03,6.04,5.93,5.95,23309.0,6.03,6.04,5.93,5.95,23309.0
2015-06-23 11:00:00,5.97,5.97,5.95,5.96,12340.0,5.97,5.97,5.95,5.96,12340.0
2015-06-23 11:30:00,5.96,5.97,5.93,5.96,18500.0,5.96,5.97,5.93,5.96,18500.0
2015-06-23 12:00:00,5.96,5.97,5.95,5.96,4615.0,5.96,5.97,5.95,5.96,4615.0
2015-06-23 12:30:00,5.96,5.99,5.96,5.96,10000.0,5.96,5.99,5.96,5.96,10000.0
2015-06-23 13:00:00,5.97,5.97,5.85,5.85,56818.0,5.97,5.97,5.85,5.85,56818.0
2015-06-23 13:30:00,5.86,5.9,5.73,5.83,66467.0,5.86,5.9,5.73,5.83,66467.0
2015-06-23 14:00:00,5.82,5.91,5.82,5.9,19511.0,5.82,5.91,5.82,5.9,19511.0
2015-06-23 14:30:00,5.89,5.9,5.86,5.89,5592.0,5.89,5.9,5.86,5.89,5592.0
2015-06-23 15:00:00,5.9,5.9,5.83,5.84,23177.0,5.9,5.9,5.83,5.84,23177.0
2015-06-23 15:30:00,5.84,5.84,5.77,5.79,63468.0,5.84,5.84,5.77,5.79,63468.0
2015-06-24 09:30:00,5.81,5.81,5.65,5.75,57140.0,5.81,5.81,5.65,5.75,57140.0
2015-06-24 10:00:00,5.75,5.76,5.58,5.59,47550.0,5.75,5.76,5.58,5.59,47550.0
2015-06-24 10:30:00,5.6,5.64,5.59,5.63,20006.0,5.6,5.64,5.59,5.63,20006.0
2015-06-24 11:00:00,5.62,5.67,5.55,5.67,31353.0,5.62,5.67,5.55,5.67,31353.0
2015-06-24 11:30:00,5.66,5.67,5.59,5.63,15378.0,5.66,5.67,5.59,5.63,15378.0
2015-06-24 12:00:00,5.63,5.65,5.59,5.59,10653.0,5.63,5.65,5.59,5.59,10653.0
2015-06-24 12:30:00,5.59,5.62,5.54,5.6,23522.0,5.59,5.62,5.54,5.6,23522.0
2015-06-24 13:00:00,5.6,5.6,5.51,5.53,35961.0,5.6,5.6,5.51,5.53,35961.0
2015-06-24 13:30:00,5.53,5.56,5.51,5.52,21850.0,5.53,5.56,5.51,5.52,21850.0
2015-06-24 14:00:00,5.52,5.55,5.46,5.51,60139.0,5.52,5.55,5.46,5.51,60139.0
2015-06-24 14:30:00,5.5,5.51,5.47,5.5,30047.0,5.5,5.51,5.47,5.5,30047.0
2015-06-24 15:00:00,5.5,5.51,5.39,5.47,25306.0,5.5,5.51,5.39,5.47,25306.0
2015-06-24 15:30:00,5.46,5.51,5.43,5.49,68244.0,5.46,5.51,5.43,5.49,68244.0
2015-06-25 09:30:00,5.5,5.61,5.46,5.5,27228.0,5.5,5.61,5.46,5.5,27228.0
2015-06-25 10:00:00,5.49,5.56,5.48,5.56,8431.0,5.49,5.56,5.48,5.56,8431.0
2015-06-25 10:30:00,5.56,5.56,5.48,5.53,18201.0,5.56,5.56,5.48,5.53,18201.0
2015-06-25 11:00:00,5.54,5.55,5.51,5.52,14450.0,5.54,5.55,5.51,5.52,14450.0
2015-06-25 11:30:00,5.53,5.55,5.5,5.55,12049.0,5.53,5.55,5.5,5.55,12049.0
2015-06-25 12:00:00,5.54,5.55,5.47,5.49,18609.0,5.54,5.55,5.47,5.49,18609.0
2015-06-25 12:30:00,5.49,5.55,5.46,5.51,21382.0,5.49,5.55,5.46,5.51,21382.0
2015-06-25 13:00:00,5.51,5.56,5.5,5.56,7352.0,5.51,5.56,5.5,5.56,7352.0
2015-06-25 13:30:00,5.56,5.56,5.5,5.51,19685.0,5.56,5.56,5.5,5.51,19685.0
2015-06-25 14:00:00,5.51,5.51,5.43,5.47,44707.0,5.51,5.51,5.43,5.47,44707.0
2015-06-25 14:30:00,5.48,5.52,5.46,5.52,30601.0,5.48,5.52,5.46,5.52,30601.0
2015-06-25 15:00:00,5.52,5.57,5.46,5.49,38009.0,5.52,5.57,5.46,5.49,38009.0
2015-06-25 15:30:00,5.49,5.51,5.48,5.5,56485.0,5.49,5.51,5.48,5.5,56485.0
2015-06-26 09:30:00,5.52,5.59,5.44,5.58,21497.0,5.52,5.59,5.44,5.58,21497.0
2015-06-26 10:00:00,5.55,5.59,5.48,5.48,14787.0,5.55,5.59,5.48,5.48,14787.0
2015-06-26 10:30:00,5.48,5.54,5.4,5.42,12185.0,5.48,5.54,5.4,5.42,12185.0
2015-06-26 11:00:00,5.42,5.46,5.34,5.36,24233.0,5.42,5.46,5.34,5.36,24233.0
2015-06-26 11:30:00,5.37,5.42,5.35,5.41,6879.0,5.37,5.42,5.35,5.41,6879.0
2015-06-26 12:00:00,5.41,5.44,5.37,5.39,10453.0,5.41,5.44,5.37,5.39,10453.0
2015-06-26 12:30:00,5.39,5.4,5.34,5.36,20060.0,5.39,5.4,5.34,5.36,20060.0
2015-06-26 13:00:00,5.36,5.38,5.34,5.36,15951.0,5.36,5.38,5.34,5.36,15951.0
2015-06-26 13:30:00,5.36,5.37,5.35,5.36,33687.0,5.36,5.37,5.35,5.36,33687.0
2015-06-26 14:00:00,5.37,5.42,5.34,5.42,27835.0,5.37,5.42,5.34,5.42,27835.0
2015-06-26 14:30:00,5.42,5.59,5.41,5.57,30567.0,5.42,5.59,5.41,5.57,30567.0
2015-06-26 15:00:00,5.57,5.58,5.53,5.55,34345.0,5.57,5.58,5.53,5.55,34345.0
2015-06-26 15:30:00,5.55,5.56,5.44,5.46,177476.0,5.55,5.56,5.44,5.46,177476.0
2015-06-29 09:30:00,5.4,5.42,5.29,5.29,23297.0,5.4,5.42,5.29,5.29,23297.0
2015-06-29 10:00:00,5.29,5.31,5.28,5.3,8266.0,5.29,5.31,5.28,5.3,8266.0
2015-06-29 10:30:00,5.3,5.3,5.25,5.28,9180.0,5.3,5.3,5.25,5.28,9180.0
2015-06-29 11:00:00,5.28,5.29,5.21,5.21,24173.0,5.28,5.29,5.21,5.21,24173.0
2015-06-29 11:30:00,5.22,5.23,5.2,5.21,23163.0,5.22,5.23,5.2,5.21,23163.0
2015-06-29 12:00:00,5.2,5.21,5.16,5.19,21966.0,5.2,5.21,5.16,5.19,21966.0
2015-06-29 12:30:00,5.19,5.21,5.18,5.18,13600.0,5.19,5.21,5.18,5.18,13600.0
2015-06-29 13:00:00,5.19,5.2,5.17,5.18,10200.0,5.19,5.2,5.17,5.18,10200.0
2015-06-29 13:30:00,5.19,5.19,5.15,5.15,23668.0,5.19,5.19,5.15,5.15,23668.0
2015-06-29 14:00:00,5.15,5.16,5.09,5.1,22639.0,5.15,5.16,5.09,5.1,22639.0
2015-06-29 14:30:00,5.09,5.11,5.06,5.08,44593.0,5.09,5.11,5.06,5.08,44593.0
2015-06-29 15:00:00,5.08,5.1,5.03,5.05,51872.0,5.08,5.1,5.03,5.05,51872.0
2015-06-29 15:30:00,5.05,5.07,5.03,5.04,44768.0,5.05,5.07,5.03,5.04,44768.0
2015-06-30 09:30:00,5.18,5.2,5.07,5.1,32635.0,5.18,5.2,5.07,5.1,32635.0
2015-06-30 10:00:00,5.1,5.13,5.08,5.1,21756.0,5.1,5.13,5.08,5.1,21756.0
2015-06-30 10:30:00,5.1,5.12,5.09,5.1,16500.0,5.1,5.12,5.09,5.1,16500.0
2015-06-30 11:00:00,5.1,5.12,5.06,5.08,13841.0,5.1,5.12,5.06,5.08,13841.0
2015-06-30 11:30:00,5.08,5.12,5.05,5.05,13682.0,5.08,5.12,5.05,5.05,13682.0
2015-06-30 12:00:00,5.05,5.07,4.97,5.01,29116.0,5.05,5.07,4.97,5.01,29116.0
2015-06-30 12:30:00,5.0,5.02,4.9,4.96,45856.0,5.0,5.02,4.9,4.96,45856.0
2015-06-30 13:00:00,4.96,5.19,4.94,5.18,61830.0,4.96,5.19,4.94,5.18,61830.0
2015-06-30 13:30:00,5.18,5.19,5.09,5.1,10600.0,5.18,5.19,5.09,5.1,10600.0
2015-06-30 14:00:00,5.1,5.18,5.1,5.17,20521.0,5.1,5.18,5.1,5.17,20521.0
2015-06-30 14:30:00,5.16,5.22,5.16,5.2,27260.0,5.16,5.22,5.16,5.2,27260.0
2015-06-30 15:00:00,5.19,5.25,5.18,5.24,26394.0,5.19,5.25,5.18,5.24,26394.0
2015-06-30 15:30:00,5.23,5.25,5.21,5.23,81909.0,5.23,5.25,5.21,5.23,81909.0
2015-07-01 09:30:00,5.29,5.31,5.12,5.31,78917.0,5.29,5.31,5.12,5.31,78917.0
2015-07-01 10:00:00,5.31,5.36,5.25,5.36,56096.0,5.31,5.36,5.25,5.36,56096.0
2015-07-01 10:30:00,5.35,5.35,5.32,5.35,14700.0,5.35,5.35,5.32,5.35,14700.0
2015-07-01 11:00:00,5.36,5.37,5.24,5.27,46178.0,5.36,5.37,5.24,5.27,46178.0
2015-07-01 11:30:00,5.26,5.32,5.23,5.3,29826.0,5.26,5.32,5.23,5.3,29826.0
2015-07-01 12:00:00,5.29,5.29,5.22,5.22,26650.0,5.29,5.29,5.22,5.22,26650.0
2015-07-01 12:30:00,5.23,5.43,5.22,5.42,60859.0,5.23,5.43,5.22,5.42,60859.0
2015-07-01 13:00:00,5.43,5.46,5.33,5.33,48347.0,5.43,5.46,5.33,5.33,48347.0
2015-07-01 13:30:00,5.34,5.43,5.34,5.37,40395.0,5.34,5.43,5.34,5.37,40395.0
2015-07-01 14:00:00,5.38,5.4,5.28,5.32,25867.0,5.38,5.4,5.28,5.32,25867.0
2015-07-01 14:30:00,5.32,5.39,5.31,5.36,23339.0,5.32,5.39,5.31,5.36,23339.0
2015-07-01 15:00:00,5.37,5.4,5.25,5.29,41300.0,5.37,5.4,5.25,5.29,41300.0
2015-07-01 15:30:00,5.29,5.33,5.25,5.33,85057.0,5.29,5.33,5.25,5.33,85057.0
2015-07-02 09:30:00,5.34,5.38,5.22,5.24,11822.0,5.34,5.38,5.22,5.24,11822.0
2015-07-02 10:00:00,5.24,5.3,5.23,5.28,10530.0,5.24,5.3,5.23,5.28,10530.0
2015-07-02 10:30:00,5.25,5.29,5.23,5.28,6304.0,5.25,5.29,5.23,5.28,6304.0
2015-07-02 11:00:00,5.29,5.29,5.24,5.27,11684.0,5.29,5.29,5.24,5.27,11684.0
2015-07-02 11:30:00,5.28,5.28,5.25,5.27,7789.0,5.28,5.28,5.25,5.27,7789.0
2015-07-02 12:00:00,5.27,5.28,5.25,5.27,4765.0,5.27,5.28,5.25,5.27,4765.0
2015-07-02 12:30:00,5.27,5.27,5.25,5.26,11112.0,5.27,5.27,5.25,5.26,11112.0
2015-07-02 13:00:00,5.26,5.37,5.26,5.36,23605.0,5.26,5.37,5.26,5.36,23605.0
2015-07-02 13:30:00,5.36,5.42,5.34,5.37,14723.0,5.36,5.42,5.34,5.37,14723.0
2015-07-02 14:00:00,5.37,5.42,5.35,5.42,19608.0,5.37,5.42,5.35,5.42,19608.0
2015-07-02 14:30:00,5.42,5.42,5.39,5.41,16913.0,5.42,5.42,5.39,5.41,16913.0
2015-07-02 15:00:00,5.41,5.66,5.41,5.56,91627.0,5.41,5.66,5.41,5.56,91627.0
2015-07-02 15:30:00,5.56,5.57,5.5,5.5,53118.0,5.56,5.57,5.5,5.5,53118.0
2015-07-06 09:30:00,5.47,5.55,5.37,5.47,70126.0,5.47,5.55,5.37,5.47,70126.0
2015-07-06 10:00:00,5.45,5.49,5.39,5.48,51020.0,5.45,5.49,5.39,5.48,51020.0
2015-07-06 10:30:00,5.49,5.57,5.48,5.55,21402.0,5.49,5.57,5.48,5.55,21402.0
2015-07-06 11:00:00,5.55,5.61,5.55,5.57,84467.0,5.55,5.61,5.55,5.57,84467.0
2015-07-06 11:30:00,5.56,5.56,5.44,5.5,41261.0,5.56,5.56,5.44,5.5,41261.0
2015-07-06 12:00:00,5.5,5.57,5.5,5.5,35734.0,5.5,5.57,5.5,5.5,35734.0
2015-07-06 12:30:00,5.5,5.51,5.46,5.5,17724.0,5.5,5.51,5.46,5.5,17724.0
2015-07-06 13:00:00,5.5,5.52,5.49,5.51,18181.0,5.5,5.52,5.49,5.51,18181.0
2015-07-06 13:30:00,5.5,5.51,5.46,5.47,13000.0,5.5,5.51,5.46,5.47,13000.0
2015-07-06 14:00:00,5.46,5.48,5.46,5.48,15611.0,5.46,5.48,5.46,5.48,15611.0
2015-07-06 14:30:00,5.48,5.51,5.45,5.49,17894.0,5.48,5.51,5.45,5.49,17894.0
2015-07-06 15:00:00,5.48,5.54,5.48,5.5,29232.0,5.48,5.54,5.48,5.5,29232.0
2015-07-06 15:30:00,5.51,5.53,5.5,5.52,51202.0,5.51,5.53,5.5,5.52,51202.0
2015-07-07 09:30:00,5.51,5.51,5.41,5.43,34401.0,5.51,5.51,5.41,5.43,34401.0
2015-07-07 10:00:00,5.43,5.43,5.3,5.31,32611.0,5.43,5.43,5.3,5.31,32611.0
2015-07-07 10:30:00,5.31,5.34,5.26,5.32,12208.0,5.31,5.34,5.26,5.32,12208.0
2015-07-07 11:00:00,5.31,5.33,5.26,5.28,10664.0,5.31,5.33,5.26,5.28,10664.0
2015-07-07 11:30:00,5.28,5.3,5.24,5.3,9673.0,5.28,5.3,5.24,5.3,9673.0
2015-07-07 12:00:00,5.31,5.31,5.25,5.26,8037.0,5.31,5.31,5.25,5.26,8037.0
2015-07-07 12:30:00,5.26,5.34,5.26,5.32,10878.0,5.26,5.34,5.26,5.32,10878.0
2015-07-07 13:00:00,5.31,5.32,5.3,5.32,8650.0,5.31,5.32,5.3,5.32,8650.0
2015-07-07 13:30:00,5.32,5.32,5.27,5.3,11234.0,5.32,5.32,5.27,5.3,11234.0
2015-07-07 14:00:00,5.29,5.3,5.24,5.25,17385.0,5.29,5.3,5.24,5.25,17385.0
2015-07-07 14:30:00,5.25,5.35,5.25,5.34,26600.0,5.25,5.35,5.25,5.34,26600.0
2015-07-07 15:00:00,5.35,5.37,5.33,5.36,11100.0,5.35,5.37,5.33,5.36,11100.0
2015-07-07 15:30:00,5.36,5.36,5.31,5.33,27170.0,5.36,5.36,5.31,5.33,27170.0
2015-07-08 09:30:00,5.3,5.3,5.13,5.2,13547.0,5.3,5.3,5.13,5.2,13547.0
2015-07-08 10:00:00,5.2,5.26,5.2,5.26,14806.0,5.2,5.26,5.2,5.26,14806.0
2015-07-08 10:30:00,5.25,5.33,5.23,5.29,7200.0,5.25,5.33,5.23,5.29,7200.0
2015-07-08 11:00:00,5.27,5.28,5.25,5.26,19789.0,5.27,5.28,5.25,5.26,19789.0
2015-07-08 11:30:00,5.25,5.28,5.21,5.21,9400.0,5.25,5.28,5.21,5.21,9400.0
2015-07-08 12:00:00,5.23,5.25,5.23,5.23,1600.0,5.23,5.25,5.23,5.23,1600.0
2015-07-08 12:30:00,5.21,5.24,5.2,5.22,8095.0,5.21,5.24,5.2,5.22,8095.0
2015-07-08 13:00:00,5.23,5.25,5.21,5.21,8900.0,5.23,5.25,5.21,5.21,8900.0
2015-07-08 13:30:00,5.21,5.21,5.2,5.21,3910.0,5.21,5.21,5.2,5.21,3910.0
2015-07-08 14:00:00,5.2,5.21,5.17,5.2,9800.0,5.2,5.21,5.17,5.2,9800.0
2015-07-08 14:30:00,5.2,5.22,5.17,5.21,9300.0,5.2,5.22,5.17,5.21,9300.0
2015-07-08 15:00:00,5.2,5.21,5.19,5.2,13300.0,5.2,5.21,5.19,5.2,13300.0
2015-07-08 15:30:00,5.2,5.23,5.19,5.22,31389.0,5.2,5.23,5.19,5.22,31389.0
2015-07-09 09:30:00,5.27,5.3,5.21,5.22,5802.0,5.27,5.3,5.21,5.22,5802.0
2015-07-09 10:00:00,5.25,5.25,5.22,5.24,7000.0,5.25,5.25,5.22,5.24,7000.0
2015-07-09 10:30:00,5.24,5.24,5.2,5.21,3800.0,5.24,5.24,5.2,5.21,3800.0
2015-07-09 11:00:00,5.22,5.32,5.22,5.31,10666.0,5.22,5.32,5.22,5.31,10666.0
2015-07-09 11:30:00,5.31,5.32,5.28,5.28,3300.0,5.31,5.32,5.28,5.28,3300.0
2015-07-09 12:00:00,5.27,5.29,5.25,5.29,3000.0,5.27,5.29,5.25,5.29,3000.0
2015-07-09 12:30:00,5.29,5.34,5.28,5.34,8176.0,5.29,5.34,5.28,5.34,8176.0
2015-07-09 13:00:00,5.33,5.34,5.31,5.31,2000.0,5.33,5.34,5.31,5.31,2000.0
2015-07-09 13:30:00,5.29,5.32,5.28,5.3,3514.0,5.29,5.32,5.28,5.3,3514.0
2015-07-09 14:00:00,5.3,5.32,5.24,5.25,5400.0,5.3,5.32,5.24,5.25,5400.0
2015-07-09 14:30:00,5.25,5.26,5.2,5.24,13350.0,5.25,5.26,5.2,5.24,13350.0
2015-07-09 15:00:00,5.24,5.29,5.23,5.25,8800.0,5.24,5.29,5.23,5.25,8800.0
2015-07-09 15:30:00,5.25,5.28,5.25,5.26,22573.0,5.25,5.28,5.25,5.26,22573.0
2015-07-10 09:30:00,5.3,5.32,5.29,5.32,8045.0,5.3,5.32,5.29,5.32,8045.0
2015-07-10 10:00:00,5.33,5.35,5.32,5.35,3400.0,5.33,5.35,5.32,5.35,3400.0
2015-07-10 10:30:00,5.35,5.35,5.34,5.35,1700.0,5.35,5.35,5.34,5.35,1700.0
2015-07-10 11:00:00,5.35,5.37,5.34,5.36,2334.0,5.35,5.37,5.34,5.36,2334.0
2015-07-10 11:30:00,5.35,5.38,5.34,5.38,1800.0,5.35,5.38,5.34,5.38,1800.0
2015-07-10 12:00:00,5.37,5.42,5.37,5.41,6400.0,5.37,5.42,5.37,5.41,6400.0
2015-07-10 12:30:00,5.43,5.43,5.38,5.4,2439.0,5.43,5.43,5.38,5.4,2439.0
2015-07-10 13:00:00,5.39,5.47,5.39,5.43,15620.0,5.39,5.47,5.39,5.43,15620.0
2015-07-10 13:30:00,5.45,5.45,5.41,5.41,5831.0,5.45,5.45,5.41,5.41,5831.0
2015-07-10 14:00:00,5.43,5.47,5.43,5.43,20100.0,5.43,5.47,5.43,5.43,20100.0
2015-07-10 14:30:00,5.45,5.47,5.42,5.42,14100.0,5.45,5.47,5.42,5.42,14100.0
2015-07-10 15:00:00,5.43,5.44,5.4,5.44,6930.0,5.43,5.44,5.4,5.44,6930.0
2015-07-10 15:30:00,5.43,5.47,5.42,5.46,33459.0,5.43,5.47,5.42,5.46,33459.0
2015-07-13 09:30:00,5.47,5.53,5.47,5.53,5599.0,5.47,5.53,5.47,5.53,5599.0
2015-07-13 10:00:00,5.53,5.53,5.48,5.5,21587.0,5.53,5.53,5.48,5.5,21587.0
2015-07-13 10:30:00,5.5,5.51,5.47,5.48,6502.0,5.5,5.51,5.47,5.48,6502.0
2015-07-13 11:00:00,5.48,5.51,5.48,5.5,6170.0,5.48,5.51,5.48,5.5,6170.0
2015-07-13 11:30:00,5.51,5.52,5.5,5.5,4200.0,5.51,5.52,5.5,5.5,4200.0
2015-07-13 12:00:00,5.5,5.52,5.5,5.51,3458.0,5.5,5.52,5.5,5.51,3458.0
2015-07-13 12:30:00,5.51,5.52,5.5,5.5,2482.0,5.51,5.52,5.5,5.5,2482.0
2015-07-13 13:00:00,5.5,5.52,5.47,5.49,42598.0,5.5,5.52,5.47,5.49,42598.0
2015-07-13 13:30:00,5.48,5.5,5.38,5.38,12508.0,5.48,5.5,5.38,5.38,12508.0
2015-07-13 14:00:00,5.38,5.41,5.37,5.41,8254.0,5.38,5.41,5.37,5.41,8254.0
2015-07-13 14:30:00,5.42,5.47,5.41,5.45,10044.0,5.42,5.47,5.41,5.45,10044.0
2015-07-13 15:00:00,5.46,5.47,5.44,5.45,7802.0,5.46,5.47,5.44,5.45,7802.0
2015-07-13 15:30:00,5.45,5.46,5.4,5.42,62982.0,5.45,5.46,5.4,5.42,62982.0
2015-07-14 09:30:00,5.42,5.45,5.42,5.45,4708.0,5.42,5.45,5.42,5.45,4708.0
2015-07-14 10:00:00,5.45,5.45,5.43,5.43,16917.0,5.45,5.45,5.43,5.43,16917.0
2015-07-14 10:30:00,5.45,5.46,5.43,5.44,7900.0,5.45,5.46,5.43,5.44,7900.0
2015-07-14 11:00:00,5.45,5.5,5.45,5.5,6400.0,5.45,5.5,5.45,5.5,6400.0
2015-07-14 11:30:00,5.49,5.5,5.48,5.5,6895.0,5.49,5.5,5.48,5.5,6895.0
2015-07-14 12:00:00,5.5,5.5,5.48,5.49,11387.0,5.5,5.5,5.48,5.49,11387.0
2015-07-14 12:30:00,5.49,5.51,5.48,5.49,5674.0,5.49,5.51,5.48,5.49,5674.0
2015-07-14 13:00:00,5.5,5.5,5.49,5.49,4550.0,5.5,5.5,5.49,5.49,4550.0
2015-07-14 13:30:00,5.5,5.5,5.49,5.5,7600.0,5.5,5.5,5.49,5.5,7600.0
2015-07-14 14:00:00,5.5,5.5,5.49,5.49,42611.0,5.5,5.5,5.49,5.49,42611.0
2015-07-14 14:30:00,5.49,5.5,5.47,5.49,18842.0,5.49,5.5,5.47,5.49,18842.0
2015-07-14 15:00:00,5.48,5.49,5.47,5.48,27052.0,5.48,5.49,5.47,5.48,27052.0
2015-07-14 15:30:00,5.48,5.49,5.47,5.49,27421.0,5.48,5.49,5.47,5.49,27421.0
2015-07-15 09:30:00,5.51,5.51,5.43,5.43,12592.0,5.51,5.51,5.43,5.43,12592.0
2015-07-15 10:00:00,5.43,5.48,5.4,5.42,6500.0,5.43,5.48,5.4,5.42,6500.0
2015-07-15 10:30:00,5.42,5.46,5.42,5.44,7580.0,5.42,5.46,5.42,5.44,7580.0
2015-07-15 11:00:00,5.46,5.48,5.4,5.4,22900.0,5.46,5.48,5.4,5.4,22900.0
2015-07-15 11:30:00,5.4,5.47,5.4,5.42,13100.0,5.4,5.47,5.4,5.42,13100.0
2015-07-15 12:00:00,5.45,5.47,5.43,5.47,4600.0,5.45,5.47,5.43,5.47,4600.0
2015-07-15 12:30:00,5.47,5.47,5.42,5.44,4000.0,5.47,5.47,5.42,5.44,4000.0
2015-07-15 13:00:00,5.44,5.46,5.44,5.46,2500.0,5.44,5.46,5.44,5.46,2500.0
2015-07-15 13:30:00,5.45,5.46,5.4,5.4,2200.0,5.45,5.46,5.4,5.4,2200.0
2015-07-15 14:00:00,5.4,5.41,5.38,5.39,8309.0,5.4,5.41,5.38,5.39,8309.0
2015-07-15 14:30:00,5.39,5.4,5.38,5.4,6400.0,5.39,5.4,5.38,5.4,6400.0
2015-07-15 15:00:00,5.4,5.41,5.38,5.4,10635.0,5.4,5.41,5.38,5.4,10635.0
2015-07-15 15:30:00,5.4,5.4,5.38,5.38,28725.0,5.4,5.4,5.38,5.38,28725.0
2015-07-16 09:30:00,5.4,5.41,5.3,5.39,14211.0,5.4,5.41,5.3,5.39,14211.0
2015-07-16 10:00:00,5.39,5.4,5.38,5.39,4500.0,5.39,5.4,5.38,5.39,4500.0
2015-07-16 10:30:00,5.39,5.39,5.36,5.37,6300.0,5.39,5.39,5.36,5.37,6300.0
2015-07-16 11:00:00,5.37,5.41,5.37,5.39,11976.0,5.37,5.41,5.37,5.39,11976.0
2015-07-16 11:30:00,5.4,5.42,5.37,5.38,7205.0,5.4,5.42,5.37,5.38,7205.0
2015-07-16 12:00:00,5.38,5.41,5.37,5.41,19900.0,5.38,5.41,5.37,5.41,19900.0
2015-07-16 12:30:00,5.41,5.42,5.4,5.42,9300.0,5.41,5.42,5.4,5.42,9300.0
2015-07-16 13:00:00,5.42,5.5,5.42,5.49,29272.0,5.42,5.5,5.42,5.49,29272.0
2015-07-16 13:30:00,5.49,5.49,5.45,5.46,6700.0,5.49,5.49,5.45,5.46,6700.0
2015-07-16 14:00:00,5.46,5.47,5.46,5.47,8142.0,5.46,5.47,5.46,5.47,8142.0
2015-07-16 14:30:00,5.46,5.48,5.46,5.48,5900.0,5.46,5.48,5.46,5.48,5900.0
2015-07-16 15:00:00,5.48,5.5,5.47,5.49,17900.0,5.48,5.5,5.47,5.49,17900.0
2015-07-16 15:30:00,5.49,5.49,5.46,5.47,25801.0,5.49,5.49,5.46,5.47,25801.0
2015-07-17 09:30:00,5.49,5.5,5.44,5.5,13919.0,5.49,5.5,5.44,5.5,13919.0
2015-07-17 10:00:00,5.49,5.54,5.49,5.54,4300.0,5.49,5.54,5.49,5.54,4300.0
2015-07-17 10:30:00,5.53,5.59,5.51,5.58,56996.0,5.53,5.59,5.51,5.58,56996.0
2015-07-17 11:00:00,5.59,5.59,5.58,5.59,14000.0,5.59,5.59,5.58,5.59,14000.0
2015-07-17 11:30:00,5.58,5.63,5.58,5.62,87952.0,5.58,5.63,5.58,5.62,87952.0
2015-07-17 12:00:00,5.62,5.63,5.58,5.6,14500.0,5.62,5.63,5.58,5.6,14500.0
2015-07-17 12:30:00,5.6,5.6,5.57,5.58,8400.0,5.6,5.6,5.57,5.58,8400.0
2015-07-17 13:00:00,5.59,5.59,5.52,5.55,18594.0,5.59,5.59,5.52,5.55,18594.0
2015-07-17 13:30:00,5.55,5.55,5.47,5.48,8898.0,5.55,5.55,5.47,5.48,8898.0
2015-07-17 14:00:00,5.49,5.59,5.49,5.5,24147.0,5.49,5.59,5.49,5.5,24147.0
2015-07-17 14:30:00,5.48,5.56,5.48,5.54,25800.0,5.48,5.56,5.48,5.54,25800.0
2015-07-17 15:00:00,5.53,5.58,5.51,5.56,35783.0,5.53,5.58,5.51,5.56,35783.0
2015-07-17 15:30:00,5.57,5.59,5.56,5.59,21655.0,5.57,5.59,5.56,5.59,21655.0
2015-07-20 09:30:00,5.6,5.61,5.48,5.48,25368.0,5.6,5.61,5.48,5.48,25368.0
2015-07-20 10:00:00,5.47,5.48,5.41,5.46,25151.0,5.47,5.48,5.41,5.46,25151.0
2015-07-20 10:30:00,5.46,5.46,5.42,5.46,3600.0,5.46,5.46,5.42,5.46,3600.0
2015-07-20 11:00:00,5.46,5.5,5.45,5.5,4417.0,5.46,5.5,5.45,5.5,4417.0
2015-07-20 11:30:00,5.5,5.5,5.46,5.49,3600.0,5.5,5.5,5.46,5.49,3600.0
2015-07-20 12:00:00,5.49,5.5,5.48,5.5,3800.0,5.49,5.5,5.48,5.5,3800.0
2015-07-20 12:30:00,5.49,5.52,5.49,5.51,3600.0,5.49,5.52,5.49,5.51,3600.0
2015-07-20 13:00:00,5.52,5.53,5.5,5.51,2200.0,5.52,5.53,5.5,5.51,2200.0
2015-07-20 13:30:00,5.5,5.51,5.43,5.43,7676.0,5.5,5.51,5.43,5.43,7676.0
2015-07-20 14:00:00,5.44,5.44,5.4,5.41,7897.0,5.44,5.44,5.4,5.41,7897.0
2015-07-20 14:30:00,5.41,5.43,5.4,5.43,11800.0,5.41,5.43,5.4,5.43,11800.0
2015-07-20 15:00:00,5.43,5.43,5.41,5.42,7693.0,5.43,5.43,5.41,5.42,7693.0
2015-07-20 15:30:00,5.42,5.43,5.36,5.38,34571.0,5.42,5.43,5.36,5.38,34571.0
2015-07-21 09:30:00,5.38,5.39,5.38,5.39,1028.0,5.38,5.39,5.38,5.39,1028.0
2015-07-21 10:00:00,5.39,5.4,5.37,5.39,4100.0,5.39,5.4,5.37,5.39,4100.0
2015-07-21 10:30:00,5.38,5.39,5.33,5.34,4325.0,5.38,5.39,5.33,5.34,4325.0
2015-07-21 11:00:00,5.34,5.41,5.33,5.39,10711.0,5.34,5.41,5.33,5.39,10711.0
2015-07-21 11:30:00,5.4,5.44,5.39,5.44,4200.0,5.4,5.44,5.39,5.44,4200.0
2015-07-21 12:00:00,5.42,5.46,5.42,5.46,2639.0,5.42,5.46,5.42,5.46,2639.0
2015-07-21 12:30:00,5.48,5.51,5.46,5.47,2100.0,5.48,5.51,5.46,5.47,2100.0
2015-07-21 13:00:00,5.47,5.48,5.43,5.44,1800.0,5.47,5.48,5.43,5.44,1800.0
2015-07-21 13:30:00,5.45,5.5,5.44,5.5,2000.0,5.45,5.5,5.44,5.5,2000.0
2015-07-21 14:00:00,5.48,5.49,5.47,5.48,1900.0,5.48,5.49,5.47,5.48,1900.0
2015-07-21 14:30:00,5.5,5.53,5.48,5.53,39750.0,5.5,5.53,5.48,5.53,39750.0
2015-07-21 15:00:00,5.53,5.53,5.48,5.49,8600.0,5.53,5.53,5.48,5.49,8600.0
2015-07-21 15:30:00,5.49,5.5,5.48,5.49,5152.0,5.49,5.5,5.48,5.49,5152.0
2015-07-22 09:30:00,5.46,5.56,5.44,5.45,7116.0,5.46,5.56,5.44,5.45,7116.0
2015-07-22 10:00:00,5.45,5.45,5.44,5.44,900.0,5.45,5.45,5.44,5.44,900.0
2015-07-22 10:30:00,5.44,5.45,5.43,5.44,2000.0,5.44,5.45,5.43,5.44,2000.0
2015-07-22 11:00:00,5.44,5.45,5.42,5.42,8476.0,5.44,5.45,5.42,5.42,8476.0
2015-07-22 11:30:00,5.42,5.43,5.42,5.43,3178.0,5.42,5.43,5.42,5.43,3178.0
2015-07-22 12:00:00,5.42,5.43,5.42,5.42,1300.0,5.42,5.43,5.42,5.42,1300.0
2015-07-22 12:30:00,5.43,5.43,5.42,5.42,1200.0,5.43,5.43,5.42,5.42,1200.0
2015-07-22 13:00:00,5.43,5.5,5.41,5.5,35111.0,5.43,5.5,5.41,5.5,35111.0
2015-07-22 13:30:00,5.49,5.5,5.48,5.48,3820.0,5.49,5.5,5.48,5.48,3820.0
2015-07-22 14:00:00,5.48,5.5,5.47,5.5,5800.0,5.48,5.5,5.47,5.5,5800.0
2015-07-22 14:30:00,5.5,5.55,5.49,5.54,49523.0,5.5,5.55,5.49,5.54,49523.0
2015-07-22 15:00:00,5.54,5.55,5.52,5.53,18380.0,5.54,5.55,5.52,5.53,18380.0
2015-07-22 15:30:00,5.53,5.55,5.52,5.54,18531.0,5.53,5.55,5.52,5.54,18531.0
2015-07-23 09:30:00,5.53,5.54,5.53,5.53,3686.0,5.53,5.54,5.53,5.53,3686.0
2015-07-23 10:00:00,5.53,5.54,5.49,5.49,3035.0,5.53,5.54,5.49,5.49,3035.0
2015-07-23 10:30:00,5.48,5.48,5.46,5.48,2300.0,5.48,5.48,5.46,5.48,2300.0
2015-07-23 11:00:00,5.48,5.48,5.46,5.48,5000.0,5.48,5.48,5.46,5.48,5000.0
2015-07-23 11:30:00,5.46,5.47,5.41,5.42,20373.0,5.46,5.47,5.41,5.42,20373.0
2015-07-23 12:00:00,5.41,5.41,5.35,5.35,12200.0,5.41,5.41,5.35,5.35,12200.0
2015-07-23 12:30:00,5.36,5.37,5.34,5.37,10850.0,5.36,5.37,5.34,5.37,10850.0
2015-07-23 13:00:00,5.37,5.4,5.36,5.38,4700.0,5.37,5.4,5.36,5.38,4700.0
2015-07-23 13:30:00,5.37,5.4,5.37,5.4,2700.0,5.37,5.4,5.37,5.4,2700.0
2015-07-23 14:00:00,5.4,5.45,5.4,5.45,5700.0,5.4,5.45,5.4,5.45,5700.0
2015-07-23 14:30:00,5.45,5.45,5.44,5.45,5300.0,5.45,5.45,5.44,5.45,5300.0
2015-07-23 15:00:00,5.45,5.46,5.44,5.46,3967.0,5.45,5.46,5.44,5.46,3967.0
2015-07-23 15:30:00,5.46,5.49,5.45,5.46,18100.0,5.46,5.49,5.45,5.46,18100.0
2015-07-24 09:30:00,5.43,5.47,5.43,5.47,11908.0,5.43,5.47,5.43,5.47,11908.0
2015-07-24 10:00:00,5.48,5.49,5.44,5.44,1400.0,5.48,5.49,5.44,5.44,1400.0
2015-07-24 10:30:00,5.44,5.45,5.43,5.44,5100.0,5.44,5.45,5.43,5.44,5100.0
2015-07-24 11:00:00,5.43,5.44,5.43,5.43,1300.0,5.43,5.44,5.43,5.43,1300.0
2015-07-24 11:30:00,5.43,5.44,5.42,5.42,3800.0,5.43,5.44,5.42,5.42,3800.0
2015-07-24 12:00:00,5.42,5.43,5.42,5.42,4800.0,5.42,5.43,5.42,5.42,4800.0
2015-07-24 12:30:00,5.42,5.43,5.39,5.39,2400.0,5.42,5.43,5.39,5.39,2400.0
2015-07-24 13:00:00,5.4,5.4,5.37,5.37,2250.0,5.4,5.4,5.37,5.37,2250.0
2015-07-24 13:30:00,5.37,5.39,5.34,5.36,16500.0,5.37,5.39,5.34,5.36,16500.0
2015-07-24 14:00:00,5.36,5.37,5.34,5.35,7801.0,5.36,5.37,5.34,5.35,7801.0
2015-07-24 14:30:00,5.36,5.36,5.34,5.34,5150.0,5.36,5.36,5.34,5.34,5150.0
2015-07-24 15:00:00,5.36,5.36,5.34,5.35,3100.0,5.36,5.36,5.34,5.35,3100.0
2015-07-24 15:30:00,5.36,5.41,5.34,5.38,19695.0,5.36,5.41,5.34,5.38,19695.0
2015-07-27 09:30:00,5.36,5.36,5.21,5.26,12783.0,5.36,5.36,5.21,5.26,12783.0
2015-07-27 10:00:00,5.25,5.26,5.22,5.25,14095.0,5.25,5.26,5.22,5.25,14095.0
2015-07-27 10:30:00,5.25,5.28,5.25,5.27,5800.0,5.25,5.28,5.25,5.27,5800.0
2015-07-27 11:00:00,5.27,5.29,5.26,5.28,4645.0,5.27,5.29,5.26,5.28,4645.0
2015-07-27 11:30:00,5.28,5.31,5.25,5.25,107069.0,5.28,5.31,5.25,5.25,107069.0
2015-07-27 12:00:00,5.25,5.26,5.25,5.26,5100.0,5.25,5.26,5.25,5.26,5100.0
2015-07-27 12:30:00,5.26,5.26,5.25,5.25,2446.0,5.26,5.26,5.25,5.25,2446.0
2015-07-27 13:00:00,5.26,5.26,5.25,5.26,1900.0,5.26,5.26,5.25,5.26,1900.0
2015-07-27 13:30:00,5.26,5.26,5.25,5.25,2100.0,5.26,5.26,5.25,5.25,2100.0
2015-07-27 14:00:00,5.26,5.26,5.22,5.23,13861.0,5.26,5.26,5.22,5.23,13861.0
2015-07-27 14:30:00,5.22,5.23,5.2,5.21,13130.0,5.22,5.23,5.2,5.21,13130.0
2015-07-27 15:00:00,5.21,5.22,5.19,5.19,19820.0,5.21,5.22,5.19,5.19,19820.0
2015-07-27 15:30:00,5.19,5.19,5.16,5.17,28323.0,5.19,5.19,5.16,5.17,28323.0
2015-07-28 09:30:00,5.16,5.24,4.98,5.1,30996.0,5.16,5.24,4.98,5.1,30996.0
2015-07-28 10:00:00,5.1,5.1,5.03,5.05,8685.0,5.1,5.1,5.03,5.05,8685.0
2015-07-28 10:30:00,5.05,5.06,5.01,5.06,13800.0,5.05,5.06,5.01,5.06,13800.0
2015-07-28 11:00:00,5.06,5.07,5.03,5.03,11950.0,5.06,5.07,5.03,5.03,11950.0
2015-07-28 11:30:00,5.04,5.04,5.03,5.03,2000.0,5.04,5.04,5.03,5.03,2000.0
2015-07-28 12:00:00,5.04,5.04,5.03,5.03,8710.0,5.04,5.04,5.03,5.03,8710.0
2015-07-28 12:30:00,5.03,5.04,4.9,5.0,53196.0,5.03,5.04,4.9,5.0,53196.0
2015-07-28 13:00:00,5.0,5.0,4.99,5.0,8200.0,5.0,5.0,4.99,5.0,8200.0
2015-07-28 13:30:00,5.0,5.0,4.96,4.96,5588.0,5.0,5.0,4.96,4.96,5588.0
2015-07-28 14:00:00,4.97,4.99,4.94,4.99,16800.0,4.97,4.99,4.94,4.99,16800.0
2015-07-28 14:30:00,4.99,5.05,4.99,5.02,22500.0,4.99,5.05,4.99,5.02,22500.0
2015-07-28 15:00:00,5.03,5.06,5.01,5.06,26025.0,5.03,5.06,5.01,5.06,26025.0
2015-07-28 15:30:00,5.06,5.12,5.05,5.11,42877.0,5.06,5.12,5.05,5.11,42877.0
2015-07-29 09:30:00,5.07,5.07,4.92,4.95,20029.0,5.07,5.07,4.92,4.95,20029.0
2015-07-29 10:00:00,4.95,4.95,4.86,4.89,40700.0,4.95,4.95,4.86,4.89,40700.0
2015-07-29 10:30:00,4.88,4.89,4.81,4.83,40642.0,4.88,4.89,4.81,4.83,40642.0
2015-07-29 11:00:00,4.82,4.83,4.73,4.82,14200.0,4.82,4.83,4.73,4.82,14200.0
2015-07-29 11:30:00,4.79,4.8,4.72,4.72,10865.0,4.79,4.8,4.72,4.72,10865.0
2015-07-29 12:00:00,4.72,4.77,4.7,4.75,43988.0,4.72,4.77,4.7,4.75,43988.0
2015-07-29 12:30:00,4.75,4.79,4.72,4.77,12000.0,4.75,4.79,4.72,4.77,12000.0
2015-07-29 13:00:00,4.79,4.79,4.71,4.71,7800.0,4.79,4.79,4.71,4.71,7800.0
2015-07-29 13:30:00,4.72,4.74,4.72,4.73,8200.0,4.72,4.74,4.72,4.73,8200.0
2015-07-29 14:00:00,4.72,4.75,4.7,4.73,7700.0,4.72,4.75,4.7,4.73,7700.0
2015-07-29 14:30:00,4.72,4.74,4.72,4.73,5653.0,4.72,4.74,4.72,4.73,5653.0
2015-07-29 15:00:00,4.74,4.74,4.64,4.64,85215.0,4.74,4.74,4.64,4.64,85215.0
2015-07-29 15:30:00,4.64,4.65,4.6,4.6,33856.0,4.64,4.65,4.6,4.6,33856.0
2015-07-30 09:30:00,4.63,4.7,4.52,4.52,30993.0,4.63,4.7,4.52,4.52,30993.0
2015-07-30 10:00:00,4.51,4.58,4.5,4.51,157916.0,4.51,4.58,4.5,4.51,157916.0
2015-07-30 10:30:00,4.52,4.52,4.47,4.49,29324.0,4.52,4.52,4.47,4.49,29324.0
2015-07-30 11:00:00,4.49,4.5,4.43,4.48,19029.0,4.49,4.5,4.43,4.48,19029.0
2015-07-30 11:30:00,4.47,4.48,4.41,4.45,18432.0,4.47,4.48,4.41,4.45,18432.0
2015-07-30 12:00:00,4.45,4.45,4.41,4.45,16428.0,4.45,4.45,4.41,4.45,16428.0
2015-07-30 12:30:00,4.43,4.46,4.4,4.44,12450.0,4.43,4.46,4.4,4.44,12450.0
2015-07-30 13:00:00,4.43,4.45,4.4,4.45,18700.0,4.43,4.45,4.4,4.45,18700.0
2015-07-30 13:30:00,4.43,4.45,4.4,4.4,13182.0,4.43,4.45,4.4,4.4,13182.0
2015-07-30 14:00:00,4.4,4.41,4.38,4.39,26812.0,4.4,4.41,4.38,4.39,26812.0
2015-07-30 14:30:00,4.4,4.41,4.37,4.37,12030.0,4.4,4.41,4.37,4.37,12030.0
2015-07-30 15:00:00,4.37,4.4,4.36,4.4,9540.0,4.37,4.4,4.36,4.4,9540.0
2015-07-30 15:30:00,4.4,4.44,4.39,4.4,110329.0,4.4,4.44,4.39,4.4,110329.0
2015-07-31 09:30:00,4.41,4.52,4.41,4.5,40204.0,4.41,4.52,4.41,4.5,40204.0
2015-07-31 10:00:00,4.51,4.69,4.5,4.58,27226.0,4.51,4.69,4.5,4.58,27226.0
2015-07-31 10:30:00,4.57,4.65,4.53,4.64,21300.0,4.57,4.65,4.53,4.64,21300.0
2015-07-31 11:00:00,4.64,4.72,4.58,4.69,49714.0,4.64,4.72,4.58,4.69,49714.0
2015-07-31 11:30:00,4.69,4.72,4.66,4.67,16908.0,4.69,4.72,4.66,4.67,16908.0
2015-07-31 12:00:00,4.67,4.77,4.67,4.74,35993.0,4.67,4.77,4.67,4.74,35993.0
2015-07-31 12:30:00,4.74,4.76,4.67,4.68,23244.0,4.74,4.76,4.67,4.68,23244.0
2015-07-31 13:00:00,4.69,4.75,4.68,4.73,14140.0,4.69,4.75,4.68,4.73,14140.0
2015-07-31 13:30:00,4.72,4.72,4.65,4.65,34353.0,4.72,4.72,4.65,4.65,34353.0
2015-07-31 14:00:00,4.65,4.67,4.64,4.67,46944.0,4.65,4.67,4.64,4.67,46944.0
2015-07-31 14:30:00,4.67,4.67,4.55,4.59,23978.0,4.67,4.67,4.55,4.59,23978.0
2015-07-31 15:00:00,4.57,4.61,4.57,4.6,33044.0,4.57,4.61,4.57,4.6,33044.0
2015-07-31 15:30:00,4.6,4.71,4.59,4.71,81622.0,4.6,4.71,4.59,4.71,81622.0
2015-08-03 09:30:00,4.71,4.81,4.7,4.79,22050.0,4.71,4.81,4.7,4.79,22050.0
2015-08-03 10:00:00,4.8,4.82,4.77,4.77,32265.0,4.8,4.82,4.77,4.77,32265.0
2015-08-03 10:30:00,4.76,4.77,4.68,4.75,32176.0,4.76,4.77,4.68,4.75,32176.0
2015-08-03 11:00:00,4.75,4.87,4.75,4.83,29482.0,4.75,4.87,4.75,4.83,29482.0
2015-08-03 11:30:00,4.83,4.84,4.8,4.81,10097.0,4.83,4.84,4.8,4.81,10097.0
2015-08-03 12:00:00,4.82,4.83,4.81,4.82,11600.0,4.82,4.83,4.81,4.82,11600.0
2015-08-03 12:30:00,4.82,4.83,4.76,4.77,9208.0,4.82,4.83,4.76,4.77,9208.0
2015-08-03 13:00:00,4.76,4.78,4.75,4.76,11600.0,4.76,4.78,4.75,4.76,11600.0
2015-08-03 13:30:00,4.75,4.85,4.75,4.85,21800.0,4.75,4.85,4.75,4.85,21800.0
2015-08-03 14:00:00,4.84,4.89,4.81,4.85,17000.0,4.84,4.89,4.81,4.85,17000.0
2015-08-03 14:30:00,4.86,4.91,4.85,4.88,20599.0,4.86,4.91,4.85,4.88,20599.0
2015-08-03 15:00:00,4.87,4.88,4.8,4.82,10057.0,4.87,4.88,4.8,4.82,10057.0
2015-08-03 15:30:00,4.8,5.0,4.8,4.92,97032.0,4.8,5.0,4.8,4.92,97032.0
2015-08-04 09:30:00,5.25,5.26,4.99,5.16,127749.0,5.25,5.26,4.99,5.16,127749.0
2015-08-04 10:00:00,5.16,5.35,5.16,5.25,92468.0,5.16,5.35,5.16,5.25,92468.0
2015-08-04 10:30:00,5.22,5.44,5.18,5.29,129549.0,5.22,5.44,5.18,5.29,129549.0
2015-08-04 11:00:00,5.29,5.29,5.17,5.2,30084.0,5.29,5.29,5.17,5.2,30084.0
2015-08-04 11:30:00,5.21,5.23,5.17,5.19,16000.0,5.21,5.23,5.17,5.19,16000.0
2015-08-04 12:00:00,5.17,5.19,5.15,5.15,28500.0,5.17,5.19,5.15,5.15,28500.0
2015-08-04 12:30:00,5.15,5.17,4.95,5.01,64318.0,5.15,5.17,4.95,5.01,64318.0
2015-08-04 13:00:00,5.01,5.03,4.91,5.03,23580.0,5.01,5.03,4.91,5.03,23580.0
2015-08-04 13:30:00,5.04,5.04,4.99,5.02,15200.0,5.04,5.04,4.99,5.02,15200.0
2015-08-04 14:00:00,5.0,5.05,5.0,5.05,6400.0,5.0,5.05,5.0,5.05,6400.0
2015-08-04 14:30:00,5.03,5.04,5.0,5.01,9000.0,5.03,5.04,5.0,5.01,9000.0
2015-08-04 15:00:00,5.01,5.03,4.95,4.96,12600.0,5.01,5.03,4.95,4.96,12600.0
2015-08-04 15:30:00,4.96,5.01,4.9,4.93,108982.0,4.96,5.01,4.9,4.93,108982.0
2015-08-05 09:30:00,4.99,5.11,4.98,4.99,46133.0,4.99,5.11,4.98,4.99,46133.0
2015-08-05 10:00:00,4.96,4.97,4.8,4.84,33573.0,4.96,4.97,4.8,4.84,33573.0
2015-08-05 10:30:00,4.82,4.9,4.82,4.84,9165.0,4.82,4.9,4.82,4.84,9165.0
2015-08-05 11:00:00,4.82,4.93,4.82,4.9,10700.0,4.82,4.93,4.82,4.9,10700.0
2015-08-05 11:30:00,4.88,4.88,4.79,4.81,7606.0,4.88,4.88,4.79,4.81,7606.0
2015-08-05 12:00:00,4.8,4.8,4.75,4.75,4884.0,4.8,4.8,4.75,4.75,4884.0
2015-08-05 12:30:00,4.77,4.77,4.76,4.76,3900.0,4.77,4.77,4.76,4.76,3900.0
2015-08-05 13:00:00,4.76,4.81,4.76,4.81,20450.0,4.76,4.81,4.76,4.81,20450.0
2015-08-05 13:30:00,4.8,4.86,4.79,4.8,20551.0,4.8,4.86,4.79,4.8,20551.0
2015-08-05 14:00:00,4.79,4.84,4.79,4.81,9150.0,4.79,4.84,4.79,4.81,9150.0
2015-08-05 14:30:00,4.81,4.84,4.8,4.82,6839.0,4.81,4.84,4.8,4.82,6839.0
2015-08-05 15:00:00,4.81,4.85,4.8,4.84,38392.0,4.81,4.85,4.8,4.84,38392.0
2015-08-05 15:30:00,4.84,4.85,4.78,4.79,20461.0,4.84,4.85,4.78,4.79,20461.0
2015-08-06 09:30:00,4.69,4.74,4.6,4.65,56691.0,4.69,4.74,4.6,4.65,56691.0
2015-08-06 10:00:00,4.66,4.66,4.57,4.6,10902.0,4.66,4.66,4.57,4.6,10902.0
2015-08-06 10:30:00,4.58,4.59,4.56,4.57,12066.0,4.58,4.59,4.56,4.57,12066.0
2015-08-06 11:00:00,4.56,4.57,4.46,4.47,24400.0,4.56,4.57,4.46,4.47,24400.0
2015-08-06 11:30:00,4.47,4.52,4.47,4.52,10376.0,4.47,4.52,4.47,4.52,10376.0
2015-08-06 12:00:00,4.52,4.52,4.49,4.52,10307.0,4.52,4.52,4.49,4.52,10307.0
2015-08-06 12:30:00,4.52,4.54,4.49,4.54,7435.0,4.52,4.54,4.49,4.54,7435.0
2015-08-06 13:00:00,4.53,4.56,4.51,4.55,12980.0,4.53,4.56,4.51,4.55,12980.0
2015-08-06 13:30:00,4.55,4.56,4.53,4.56,3900.0,4.55,4.56,4.53,4.56,3900.0
2015-08-06 14:00:00,4.56,4.56,4.51,4.53,7400.0,4.56,4.56,4.51,4.53,7400.0
2015-08-06 14:30:00,4.54,4.54,4.48,4.49,42105.0,4.54,4.54,4.48,4.49,42105.0
2015-08-06 15:00:00,4.5,4.51,4.47,4.48,21619.0,4.5,4.51,4.47,4.48,21619.0
2015-08-06 15:30:00,4.47,4.5,4.46,4.46,55048.0,4.47,4.5,4.46,4.46,55048.0
2015-08-07 09:30:00,4.46,4.63,4.44,4.63,62161.0,4.46,4.63,4.44,4.63,62161.0
2015-08-07 10:00:00,4.64,4.67,4.55,4.55,20200.0,4.64,4.67,4.55,4.55,20200.0
2015-08-07 10:30:00,4.58,4.59,4.48,4.55,16300.0,4.58,4.59,4.48,4.55,16300.0
2015-08-07 11:00:00,4.55,4.55,4.48,4.5,9700.0,4.55,4.55,4.48,4.5,9700.0
2015-08-07 11:30:00,4.5,4.5,4.43,4.44,6650.0,4.5,4.5,4.43,4.44,6650.0
2015-08-07 12:00:00,4.45,4.46,4.36,4.36,43387.0,4.45,4.46,4.36,4.36,43387.0
2015-08-07 12:30:00,4.36,4.43,4.36,4.43,6800.0,4.36,4.43,4.36,4.43,6800.0
2015-08-07 13:00:00,4.43,4.44,4.41,4.42,2700.0,4.43,4.44,4.41,4.42,2700.0
2015-08-07 13:30:00,4.43,4.45,4.42,4.45,8100.0,4.43,4.45,4.42,4.45,8100.0
2015-08-07 14:00:00,4.43,4.44,4.41,4.42,5300.0,4.43,4.44,4.41,4.42,5300.0
2015-08-07 14:30:00,4.42,4.45,4.42,4.44,2900.0,4.42,4.45,4.42,4.44,2900.0
2015-08-07 15:00:00,4.45,4.48,4.44,4.48,12265.0,4.45,4.48,4.44,4.48,12265.0
2015-08-07 15:30:00,4.48,4.48,4.45,4.45,16890.0,4.48,4.48,4.45,4.45,16890.0
2015-08-10 09:30:00,4.46,4.67,4.45,4.62,35048.0,4.46,4.67,4.45,4.62,35048.0
2015-08-10 10:00:00,4.63,4.63,4.59,4.6,6700.0,4.63,4.63,4.59,4.6,6700.0
2015-08-10 10:30:00,4.61,4.61,4.54,4.57,2478.0,4.61,4.61,4.54,4.57,2478.0
2015-08-10 11:00:00,4.57,4.59,4.51,4.54,51000.0,4.57,4.59,4.51,4.54,51000.0
2015-08-10 11:30:00,4.49,4.51,4.48,4.49,2500.0,4.49,4.51,4.48,4.49,2500.0
2015-08-10 12:00:00,4.49,4.56,4.49,4.56,5690.0,4.49,4.56,4.49,4.56,5690.0
2015-08-10 12:30:00,4.56,4.63,4.54,4.61,15227.0,4.56,4.63,4.54,4.61,15227.0
2015-08-10 13:00:00,4.61,4.61,4.58,4.58,10500.0,4.61,4.61,4.58,4.58,10500.0
2015-08-10 13:30:00,4.57,4.58,4.55,4.56,2567.0,4.57,4.58,4.55,4.56,2567.0
2015-08-10 14:00:00,4.56,4.58,4.55,4.57,4300.0,4.56,4.58,4.55,4.57,4300.0
2015-08-10 14:30:00,4.57,4.58,4.55,4.55,3625.0,4.57,4.58,4.55,4.55,3625.0
2015-08-10 15:00:00,4.56,4.59,4.55,4.57,9300.0,4.56,4.59,4.55,4.57,9300.0
2015-08-10 15:30:00,4.57,4.58,4.53,4.56,24793.0,4.57,4.58,4.53,4.56,24793.0
2015-08-11 09:30:00,4.52,4.69,4.5,4.54,42759.0,4.52,4.69,4.5,4.54,42759.0
2015-08-11 10:00:00,4.52,4.58,4.5,4.55,12600.0,4.52,4.58,4.5,4.55,12600.0
2015-08-11 10:30:00,4.54,4.55,4.5,4.53,11100.0,4.54,4.55,4.5,4.53,11100.0
2015-08-11 11:00:00,4.52,4.52,4.46,4.48,4830.0,4.52,4.52,4.46,4.48,4830.0
2015-08-11 11:30:00,4.5,4.51,4.45,4.45,1900.0,4.5,4.51,4.45,4.45,1900.0
2015-08-11 12:00:00,4.46,4.53,4.46,4.47,10500.0,4.46,4.53,4.46,4.47,10500.0
2015-08-11 12:30:00,4.48,4.48,4.46,4.47,8400.0,4.48,4.48,4.46,4.47,8400.0
2015-08-11 13:00:00,4.46,4.52,4.46,4.48,25848.0,4.46,4.52,4.46,4.48,25848.0
2015-08-11 13:30:00,4.48,4.49,4.45,4.46,23100.0,4.48,4.49,4.45,4.46,23100.0
2015-08-11 14:00:00,4.46,4.46,4.42,4.44,5700.0,4.46,4.46,4.42,4.44,5700.0
2015-08-11 14:30:00,4.43,4.45,4.42,4.45,6795.0,4.43,4.45,4.42,4.45,6795.0
2015-08-11 15:00:00,4.45,4.45,4.43,4.44,4850.0,4.45,4.45,4.43,4.44,4850.0
2015-08-11 15:30:00,4.44,4.46,4.42,4.43,22914.0,4.44,4.46,4.42,4.43,22914.0
2015-08-12 09:30:00,4.42,4.45,4.3,4.34,53708.0,4.42,4.45,4.3,4.34,53708.0
2015-08-12 10:00:00,4.35,4.37,4.32,4.35,20600.0,4.35,4.37,4.32,4.35,20600.0
2015-08-12 10:30:00,4.35,4.4,4.34,4.4,14007.0,4.35,4.4,4.34,4.4,14007.0
2015-08-12 11:00:00,4.4,4.4,4.37,4.37,10700.0,4.4,4.4,4.37,4.37,10700.0
2015-08-12 11:30:00,4.38,4.38,4.32,4.35,22126.0,4.38,4.38,4.32,4.35,22126.0
2015-08-12 12:00:00,4.35,4.37,4.33,4.36,6900.0,4.35,4.37,4.33,4.36,6900.0
2015-08-12 12:30:00,4.35,4.39,4.35,4.38,19450.0,4.35,4.39,4.35,4.38,19450.0
2015-08-12 13:00:00,4.38,4.43,4.37,4.43,4500.0,4.38,4.43,4.37,4.43,4500.0
2015-08-12 13:30:00,4.43,4.52,4.42,4.5,25606.0,4.43,4.52,4.42,4.5,25606.0
2015-08-12 14:00:00,4.49,4.5,4.47,4.49,10570.0,4.49,4.5,4.47,4.49,10570.0
2015-08-12 14:30:00,4.48,4.51,4.47,4.47,7500.0,4.48,4.51,4.47,4.47,7500.0
2015-08-12 15:00:00,4.48,4.52,4.48,4.48,32500.0,4.48,4.52,4.48,4.48,32500.0
2015-08-12 15:30:00,4.48,4.51,4.48,4.49,36631.0,4.48,4.51,4.48,4.49,36631.0
2015-08-13 09:30:00,4.49,4.53,4.37,4.42,48233.0,4.49,4.53,4.37,4.42,48233.0
2015-08-13 10:00:00,4.36,4.42,4.33,4.41,5300.0,4.36,4.42,4.33,4.41,5300.0
2015-08-13 10:30:00,4.39,4.48,4.39,4.48,3100.0,4.39,4.48,4.39,4.48,3100.0
2015-08-13 11:00:00,4.47,4.6,4.45,4.54,40355.0,4.47,4.6,4.45,4.54,40355.0
2015-08-13 11:30:00,4.52,4.55,4.45,4.47,33100.0,4.52,4.55,4.45,4.47,33100.0
2015-08-13 12:00:00,4.46,4.55,4.46,4.54,13400.0,4.46,4.55,4.46,4.54,13400.0
2015-08-13 12:30:00,4.53,4.56,4.5,4.53,8900.0,4.53,4.56,4.5,4.53,8900.0
2015-08-13 13:00:00,4.53,4.54,4.49,4.52,23398.0,4.53,4.54,4.49,4.52,23398.0
2015-08-13 13:30:00,4.52,4.53,4.46,4.46,10170.0,4.52,4.53,4.46,4.46,10170.0
2015-08-13 14:00:00,4.47,4.49,4.45,4.48,16667.0,4.47,4.49,4.45,4.48,16667.0
2015-08-13 14:30:00,4.49,4.5,4.48,4.5,4536.0,4.49,4.5,4.48,4.5,4536.0
2015-08-13 15:00:00,4.5,4.5,4.42,4.45,25654.0,4.5,4.5,4.42,4.45,25654.0
2015-08-13 15:30:00,4.47,4.51,4.46,4.49,27650.0,4.47,4.51,4.46,4.49,27650.0
2015-08-14 09:30:00,4.49,4.53,4.42,4.5,53165.0,4.49,4.53,4.42,4.5,53165.0
2015-08-14 10:00:00,4.5,4.56,4.46,4.46,25975.0,4.5,4.56,4.46,4.46,25975.0
2015-08-14 10:30:00,4.44,4.45,4.39,4.39,6400.0,4.44,4.45,4.39,4.39,6400.0
2015-08-14 11:00:00,4.39,4.45,4.39,4.44,13900.0,4.39,4.45,4.39,4.44,13900.0
2015-08-14 11:30:00,4.44,4.45,4.43,4.45,2300.0,4.44,4.45,4.43,4.45,2300.0
2015-08-14 12:00:00,4.45,4.46,4.38,4.41,15400.0,4.45,4.46,4.38,4.41,15400.0
2015-08-14 12:30:00,4.41,4.44,4.39,4.43,3500.0,4.41,4.44,4.39,4.43,3500.0
2015-08-14 13:00:00,4.44,4.48,4.4,4.48,21108.0,4.44,4.48,4.4,4.48,21108.0
2015-08-14 13:30:00,4.47,4.49,4.46,4.48,4300.0,4.47,4.49,4.46,4.48,4300.0
2015-08-14 14:00:00,4.48,4.49,4.47,4.48,1900.0,4.48,4.49,4.47,4.48,1900.0
2015-08-14 14:30:00,4.48,4.49,4.47,4.49,4400.0,4.48,4.49,4.47,4.49,4400.0
2015-08-14 15:00:00,4.48,4.5,4.47,4.48,5400.0,4.48,4.5,4.47,4.48,5400.0
2015-08-14 15:30:00,4.48,4.48,4.43,4.46,11930.0,4.48,4.48,4.43,4.46,11930.0
2015-08-17 09:30:00,4.44,4.51,4.44,4.48,68692.0,4.44,4.51,4.44,4.48,68692.0
2015-08-17 10:00:00,4.48,4.51,4.47,4.5,10260.0,4.48,4.51,4.47,4.5,10260.0
2015-08-17 10:30:00,4.5,4.5,4.49,4.5,3925.0,4.5,4.5,4.49,4.5,3925.0
2015-08-17 11:00:00,4.5,4.5,4.49,4.5,2000.0,4.5,4.5,4.49,4.5,2000.0
2015-08-17 11:30:00,4.5,4.5,4.43,4.45,11760.0,4.5,4.5,4.43,4.45,11760.0
2015-08-17 12:00:00,4.44,4.49,4.44,4.48,8400.0,4.44,4.49,4.44,4.48,8400.0
2015-08-17 12:30:00,4.48,4.48,4.47,4.48,1400.0,4.48,4.48,4.47,4.48,1400.0
2015-08-17 13:00:00,4.48,4.49,4.46,4.48,7300.0,4.48,4.49,4.46,4.48,7300.0
2015-08-17 13:30:00,4.48,4.48,4.45,4.46,10900.0,4.48,4.48,4.45,4.46,10900.0
2015-08-17 14:00:00,4.47,4.48,4.46,4.48,2643.0,4.47,4.48,4.46,4.48,2643.0
2015-08-17 14:30:00,4.48,4.48,4.44,4.45,7900.0,4.48,4.48,4.44,4.45,7900.0
2015-08-17 15:00:00,4.45,4.45,4.43,4.45,11339.0,4.45,4.45,4.43,4.45,11339.0
2015-08-17 15:30:00,4.45,4.46,4.4,4.44,45130.0,4.45,4.46,4.4,4.44,45130.0
2015-08-18 09:30:00,4.41,4.47,4.25,4.25,62833.0,4.41,4.47,4.25,4.25,62833.0
2015-08-18 10:00:00,4.25,4.28,4.21,4.25,31000.0,4.25,4.28,4.21,4.25,31000.0
2015-08-18 10:30:00,4.25,4.26,4.21,4.21,10600.0,4.25,4.26,4.21,4.21,10600.0
2015-08-18 11:00:00,4.22,4.23,4.19,4.21,25410.0,4.22,4.23,4.19,4.21,25410.0
2015-08-18 11:30:00,4.2,4.21,4.16,4.2,18700.0,4.2,4.21,4.16,4.2,18700.0
2015-08-18 12:00:00,4.19,4.21,4.19,4.21,7500.0,4.19,4.21,4.19,4.21,7500.0
2015-08-18 12:30:00,4.21,4.22,4.19,4.19,12261.0,4.21,4.22,4.19,4.19,12261.0
2015-08-18 13:00:00,4.19,4.2,4.19,4.19,7320.0,4.19,4.2,4.19,4.19,7320.0
2015-08-18 13:30:00,4.2,4.22,4.19,4.21,9401.0,4.2,4.22,4.19,4.21,9401.0
2015-08-18 14:00:00,4.21,4.21,4.2,4.2,5000.0,4.21,4.21,4.2,4.2,5000.0
2015-08-18 14:30:00,4.21,4.23,4.2,4.21,10840.0,4.21,4.23,4.2,4.21,10840.0
2015-08-18 15:00:00,4.21,4.22,4.21,4.22,6210.0,4.21,4.22,4.21,4.22,6210.0
2015-08-18 15:30:00,4.22,4.22,4.18,4.19,59058.0,4.22,4.22,4.18,4.19,59058.0
2015-08-19 09:30:00,4.2,4.24,4.15,4.21,84619.0,4.2,4.24,4.15,4.21,84619.0
2015-08-19 10:00:00,4.22,4.24,4.2,4.2,16960.0,4.22,4.24,4.2,4.2,16960.0
2015-08-19 10:30:00,4.2,4.21,4.19,4.2,11695.0,4.2,4.21,4.19,4.2,11695.0
2015-08-19 11:00:00,4.2,4.22,4.15,4.21,58811.0,4.2,4.22,4.15,4.21,58811.0
2015-08-19 11:30:00,4.21,4.21,4.2,4.2,4700.0,4.21,4.21,4.2,4.2,4700.0
2015-08-19 12:00:00,4.2,4.21,4.2,4.2,13820.0,4.2,4.21,4.2,4.2,13820.0
2015-08-19 12:30:00,4.2,4.22,4.2,4.2,5800.0,4.2,4.22,4.2,4.2,5800.0
2015-08-19 13:00:00,4.2,4.21,4.19,4.21,8900.0,4.2,4.21,4.19,4.21,8900.0
2015-08-19 13:30:00,4.21,4.21,4.2,4.2,6400.0,4.21,4.21,4.2,4.2,6400.0
2015-08-19 14:00:00,4.2,4.23,4.2,4.22,11050.0,4.2,4.23,4.2,4.22,11050.0
2015-08-19 14:30:00,4.22,4.28,4.22,4.27,18600.0,4.22,4.28,4.22,4.27,18600.0
2015-08-19 15:00:00,4.27,4.28,4.22,4.27,13740.0,4.27,4.28,4.22,4.27,13740.0
2015-08-19 15:30:00,4.25,4.28,4.24,4.24,13450.0,4.25,4.28,4.24,4.24,13450.0
2015-08-20 09:30:00,4.22,4.26,4.15,4.25,104660.0,4.22,4.26,4.15,4.25,104660.0
2015-08-20 10:00:00,4.24,4.26,4.19,4.21,30700.0,4.24,4.26,4.19,4.21,30700.0
2015-08-20 10:30:00,4.23,4.26,4.22,4.25,18118.0,4.23,4.26,4.22,4.25,18118.0
2015-08-20 11:00:00,4.25,4.26,4.18,4.19,23609.0,4.25,4.26,4.18,4.19,23609.0
2015-08-20 11:30:00,4.18,4.2,4.18,4.19,21327.0,4.18,4.2,4.18,4.19,21327.0
2015-08-20 12:00:00,4.18,4.21,4.18,4.21,28635.0,4.18,4.21,4.18,4.21,28635.0
2015-08-20 12:30:00,4.2,4.2,4.18,4.19,24707.0,4.2,4.2,4.18,4.19,24707.0
2015-08-20 13:00:00,4.2,4.2,4.19,4.19,24435.0,4.2,4.2,4.19,4.19,24435.0
2015-08-20 13:30:00,4.2,4.21,4.1,4.2,87759.0,4.2,4.21,4.1,4.2,87759.0
2015-08-20 14:00:00,4.19,4.21,4.17,4.18,31400.0,4.19,4.21,4.17,4.18,31400.0
2015-08-20 14:30:00,4.18,4.18,4.07,4.13,26075.0,4.18,4.18,4.07,4.13,26075.0
2015-08-20 15:00:00,4.13,4.19,4.09,4.1,30953.0,4.13,4.19,4.09,4.1,30953.0
2015-08-20 15:30:00,4.09,4.11,4.05,4.1,39419.0,4.09,4.11,4.05,4.1,39419.0
2015-08-21 09:30:00,4.04,4.14,4.04,4.09,56205.0,4.04,4.14,4.04,4.09,56205.0
2015-08-21 10:00:00,4.09,4.13,4.08,4.09,19852.0,4.09,4.13,4.08,4.09,19852.0
2015-08-21 10:30:00,4.1,4.12,4.09,4.1,19836.0,4.1,4.12,4.09,4.1,19836.0
2015-08-21 11:00:00,4.1,4.11,4.04,4.06,32794.0,4.1,4.11,4.04,4.06,32794.0
2015-08-21 11:30:00,4.05,4.08,4.04,4.07,14364.0,4.05,4.08,4.04,4.07,14364.0
2015-08-21 12:00:00,4.07,4.11,4.07,4.09,16095.0,4.07,4.11,4.07,4.09,16095.0
2015-08-21 12:30:00,4.1,4.11,4.08,4.1,5100.0,4.1,4.11,4.08,4.1,5100.0
2015-08-21 13:00:00,4.1,4.12,4.08,4.12,6100.0,4.1,4.12,4.08,4.12,6100.0
2015-08-21 13:30:00,4.12,4.19,4.12,4.16,9616.0,4.12,4.19,4.12,4.16,9616.0
2015-08-21 14:00:00,4.18,4.18,4.13,4.15,12330.0,4.18,4.18,4.13,4.15,12330.0
2015-08-21 14:30:00,4.16,4.16,4.13,4.13,8983.0,4.16,4.16,4.13,4.13,8983.0
2015-08-21 15:00:00,4.15,4.15,4.09,4.14,30217.0,4.15,4.15,4.09,4.14,30217.0
2015-08-21 15:30:00,4.14,4.15,4.09,4.11,34032.0,4.14,4.15,4.09,4.11,34032.0
2015-08-24 09:30:00,3.75,3.99,3.75,3.9,77678.0,3.75,3.99,3.75,3.9,77678.0
2015-08-24 10:00:00,3.88,4.08,3.87,4.02,50488.0,3.88,4.08,3.87,4.02,50488.0
2015-08-24 10:30:00,4.0,4.05,4.0,4.04,7217.0,4.0,4.05,4.0,4.04,7217.0
2015-08-24 11:00:00,4.03,4.03,4.0,4.01,19000.0,4.03,4.03,4.0,4.01,19000.0
2015-08-24 11:30:00,4.0,4.1,4.0,4.1,17202.0,4.0,4.1,4.0,4.1,17202.0
2015-08-24 12:00:00,4.08,4.2,4.05,4.2,24373.0,4.08,4.2,4.05,4.2,24373.0
2015-08-24 12:30:00,4.2,4.22,4.19,4.2,9019.0,4.2,4.22,4.19,4.2,9019.0
2015-08-24 13:00:00,4.2,4.24,4.15,4.16,15463.0,4.2,4.24,4.15,4.16,15463.0
2015-08-24 13:30:00,4.17,4.17,4.1,4.14,15550.0,4.17,4.17,4.1,4.14,15550.0
2015-08-24 14:00:00,4.14,4.18,4.1,4.14,22678.0,4.14,4.18,4.1,4.14,22678.0
2015-08-24 14:30:00,4.14,4.19,4.13,4.16,17900.0,4.14,4.19,4.13,4.16,17900.0
2015-08-24 15:00:00,4.14,4.18,4.12,4.13,12640.0,4.14,4.18,4.12,4.13,12640.0
2015-08-24 15:30:00,4.12,4.23,4.12,4.14,31121.0,4.12,4.23,4.12,4.14,31121.0
2015-08-25 09:30:00,4.26,4.3,4.2,4.23,30142.0,4.26,4.3,4.2,4.23,30142.0
2015-08-25 10:00:00,4.22,4.22,4.11,4.17,43414.0,4.22,4.22,4.11,4.17,43414.0
2015-08-25 10:30:00,4.15,4.23,4.13,4.23,52068.0,4.15,4.23,4.13,4.23,52068.0
2015-08-25 11:00:00,4.23,4.25,4.22,4.23,3100.0,4.23,4.25,4.22,4.23,3100.0
2015-08-25 11:30:00,4.21,4.28,4.21,4.27,4299.0,4.21,4.28,4.21,4.27,4299.0
2015-08-25 12:00:00,4.28,4.28,4.25,4.26,1200.0,4.28,4.28,4.25,4.26,1200.0
2015-08-25 12:30:00,4.25,4.29,4.24,4.29,3800.0,4.25,4.29,4.24,4.29,3800.0
2015-08-25 13:00:00,4.28,4.28,4.16,4.16,6800.0,4.28,4.28,4.16,4.16,6800.0
2015-08-25 13:30:00,4.16,4.19,4.15,4.16,3886.0,4.16,4.19,4.15,4.16,3886.0
2015-08-25 14:00:00,4.16,4.18,4.12,4.13,9000.0,4.16,4.18,4.12,4.13,9000.0
2015-08-25 14:30:00,4.14,4.15,4.09,4.14,7800.0,4.14,4.15,4.09,4.14,7800.0
2015-08-25 15:00:00,4.14,4.14,4.09,4.09,9447.0,4.14,4.14,4.09,4.09,9447.0
2015-08-25 15:30:00,4.09,4.16,4.04,4.16,76196.0,4.09,4.16,4.04,4.16,76196.0
2015-08-26 09:30:00,4.23,4.28,4.07,4.08,11931.0,4.23,4.28,4.07,4.08,11931.0
2015-08-26 10:00:00,4.08,4.13,4.06,4.09,38825.0,4.08,4.13,4.06,4.09,38825.0
2015-08-26 10:30:00,4.1,4.16,3.98,4.0,34579.0,4.1,4.16,3.98,4.0,34579.0
2015-08-26 11:00:00,4.0,4.06,3.97,4.0,43805.0,4.0,4.06,3.97,4.0,43805.0
2015-08-26 11:30:00,4.02,4.05,3.98,4.03,14120.0,4.02,4.05,3.98,4.03,14120.0
2015-08-26 12:00:00,4.03,4.1,4.02,4.07,12352.0,4.03,4.1,4.02,4.07,12352.0
2015-08-26 12:30:00,4.07,4.08,4.02,4.04,6278.0,4.07,4.08,4.02,4.04,6278.0
2015-08-26 13:00:00,4.05,4.07,4.02,4.07,5100.0,4.05,4.07,4.02,4.07,5100.0
2015-08-26 13:30:00,4.06,4.08,4.02,4.02,5035.0,4.06,4.08,4.02,4.02,5035.0
2015-08-26 14:00:00,4.04,4.04,3.98,4.02,9048.0,4.04,4.04,3.98,4.02,9048.0
2015-08-26 14:30:00,4.02,4.07,3.98,4.01,10135.0,4.02,4.07,3.98,4.01,10135.0
2015-08-26 15:00:00,4.03,4.07,4.01,4.05,10743.0,4.03,4.07,4.01,4.05,10743.0
2015-08-26 15:30:00,4.05,4.06,4.0,4.05,27782.0,4.05,4.06,4.0,4.05,27782.0
2015-08-27 09:30:00,4.04,4.12,4.04,4.08,21222.0,4.04,4.12,4.04,4.08,21222.0
2015-08-27 10:00:00,4.1,4.1,4.0,4.0,11321.0,4.1,4.1,4.0,4.0,11321.0
2015-08-27 10:30:00,3.97,3.97,3.94,3.95,12200.0,3.97,3.97,3.94,3.95,12200.0
2015-08-27 11:00:00,3.95,4.04,3.94,4.04,14755.0,3.95,4.04,3.94,4.04,14755.0
2015-08-27 11:30:00,4.01,4.04,3.98,4.0,5183.0,4.01,4.04,3.98,4.0,5183.0
2015-08-27 12:00:00,4.01,4.09,4.01,4.08,1800.0,4.01,4.09,4.01,4.08,1800.0
2015-08-27 12:30:00,4.08,4.09,4.0,4.01,5600.0,4.08,4.09,4.0,4.01,5600.0
2015-08-27 13:00:00,4.02,4.04,4.0,4.04,9884.0,4.02,4.04,4.0,4.04,9884.0
2015-08-27 13:30:00,4.03,4.11,4.03,4.1,13850.0,4.03,4.11,4.03,4.1,13850.0
2015-08-27 14:00:00,4.1,4.12,4.09,4.1,12341.0,4.1,4.12,4.09,4.1,12341.0
2015-08-27 14:30:00,4.11,4.17,4.11,4.16,17283.0,4.11,4.17,4.11,4.16,17283.0
2015-08-27 15:00:00,4.16,4.18,4.13,4.13,28564.0,4.16,4.18,4.13,4.13,28564.0
2015-08-27 15:30:00,4.14,4.17,4.12,4.17,18927.0,4.14,4.17,4.12,4.17,18927.0
2015-08-28 09:30:00,4.14,4.14,4.05,4.11,30321.0,4.14,4.14,4.05,4.11,30321.0
2015-08-28 10:00:00,4.11,4.12,4.07,4.08,8300.0,4.11,4.12,4.07,4.08,8300.0
2015-08-28 10:30:00,4.08,4.09,4.0,4.02,8060.0,4.08,4.09,4.0,4.02,8060.0
2015-08-28 11:00:00,4.04,4.06,4.02,4.04,6400.0,4.04,4.06,4.02,4.04,6400.0
2015-08-28 11:30:00,4.05,4.05,3.99,4.02,5625.0,4.05,4.05,3.99,4.02,5625.0
2015-08-28 12:00:00,4.01,4.03,4.0,4.03,4100.0,4.01,4.03,4.0,4.03,4100.0
2015-08-28 12:30:00,4.02,4.03,4.01,4.02,1700.0,4.02,4.03,4.01,4.02,1700.0
2015-08-28 13:00:00,4.01,4.04,4.01,4.03,8200.0,4.01,4.04,4.01,4.03,8200.0
2015-08-28 13:30:00,4.04,4.04,4.01,4.02,7900.0,4.04,4.04,4.01,4.02,7900.0
2015-08-28 14:00:00,4.02,4.03,4.01,4.01,1500.0,4.02,4.03,4.01,4.01,1500.0
2015-08-28 14:30:00,4.01,4.05,4.01,4.04,10748.0,4.01,4.05,4.01,4.04,10748.0
2015-08-28 15:00:00,4.04,4.04,4.0,4.0,13000.0,4.04,4.04,4.0,4.0,13000.0
2015-08-28 15:30:00,4.01,4.03,3.99,4.03,12449.0,4.01,4.03,3.99,4.03,12449.0
2015-08-31 09:30:00,3.99,4.0,3.95,3.96,10444.0,3.99,4.0,3.95,3.96,10444.0
2015-08-31 10:00:00,3.97,4.04,3.93,4.04,12768.0,3.97,4.04,3.93,4.04,12768.0
2015-08-31 10:30:00,4.04,4.04,3.98,4.0,1800.0,4.04,4.04,3.98,4.0,1800.0
2015-08-31 11:00:00,4.01,4.01,3.93,3.97,9300.0,4.01,4.01,3.93,3.97,9300.0
2015-08-31 11:30:00,3.97,3.97,3.93,3.95,10661.0,3.97,3.97,3.93,3.95,10661.0
2015-08-31 12:00:00,3.95,3.95,3.93,3.94,4450.0,3.95,3.95,3.93,3.94,4450.0
2015-08-31 12:30:00,3.94,3.95,3.93,3.94,5200.0,3.94,3.95,3.93,3.94,5200.0
2015-08-31 13:00:00,3.95,3.95,3.92,3.93,7200.0,3.95,3.95,3.92,3.93,7200.0
2015-08-31 13:30:00,3.92,3.94,3.92,3.93,2400.0,3.92,3.94,3.92,3.93,2400.0
2015-08-31 14:00:00,3.94,3.96,3.93,3.94,6300.0,3.94,3.96,3.93,3.94,6300.0
2015-08-31 14:30:00,3.96,3.97,3.95,3.95,4938.0,3.96,3.97,3.95,3.95,4938.0
2015-08-31 15:00:00,3.94,3.95,3.92,3.92,6940.0,3.94,3.95,3.92,3.92,6940.0
2015-08-31 15:30:00,3.94,3.94,3.91,3.93,19510.0,3.94,3.94,3.91,3.93,19510.0
2015-09-01 09:30:00,3.87,4.04,3.87,3.98,13738.0,3.87,4.04,3.87,3.98,13738.0
2015-09-01 10:00:00,3.98,4.0,3.95,3.97,7600.0,3.98,4.0,3.95,3.97,7600.0
2015-09-01 10:30:00,3.95,3.95,3.87,3.89,6400.0,3.95,3.95,3.87,3.89,6400.0
2015-09-01 11:00:00,3.9,3.94,3.89,3.94,6000.0,3.9,3.94,3.89,3.94,6000.0
2015-09-01 11:30:00,3.93,3.94,3.91,3.92,4700.0,3.93,3.94,3.91,3.92,4700.0
2015-09-01 12:00:00,3.91,3.93,3.91,3.92,6000.0,3.91,3.93,3.91,3.92,6000.0
2015-09-01 12:30:00,3.92,3.95,3.91,3.92,12400.0,3.92,3.95,3.91,3.92,12400.0
2015-09-01 13:00:00,3.91,3.99,3.91,3.96,14152.0,3.91,3.99,3.91,3.96,14152.0
2015-09-01 13:30:00,3.98,4.06,3.98,4.04,18551.0,3.98,4.06,3.98,4.04,18551.0
2015-09-01 14:00:00,4.06,4.06,4.0,4.0,11410.0,4.06,4.06,4.0,4.0,11410.0
2015-09-01 14:30:00,4.0,4.02,3.97,3.97,9084.0,4.0,4.02,3.97,3.97,9084.0
2015-09-01 15:00:00,3.96,3.96,3.91,3.91,18290.0,3.96,3.96,3.91,3.91,18290.0
2015-09-01 15:30:00,3.91,3.92,3.89,3.89,39104.0,3.91,3.92,3.89,3.89,39104.0
2015-09-02 09:30:00,3.93,3.93,3.89,3.9,8726.0,3.93,3.93,3.89,3.9,8726.0
2015-09-02 10:00:00,3.88,3.93,3.86,3.86,1000.0,3.88,3.93,3.86,3.86,1000.0
2015-09-02 10:30:00,3.86,3.89,3.84,3.88,30800.0,3.86,3.89,3.84,3.88,30800.0
2015-09-02 11:00:00,3.89,3.92,3.89,3.91,4865.0,3.89,3.92,3.89,3.91,4865.0
2015-09-02 11:30:00,3.9,3.9,3.86,3.87,3800.0,3.9,3.9,3.86,3.87,3800.0
2015-09-02 12:00:00,3.87,3.89,3.87,3.88,1500.0,3.87,3.89,3.87,3.88,1500.0
2015-09-02 12:30:00,3.88,3.88,3.87,3.88,2900.0,3.88,3.88,3.87,3.88,2900.0
2015-09-02 13:00:00,3.88,3.9,3.87,3.88,9375.0,3.88,3.9,3.87,3.88,9375.0
2015-09-02 13:30:00,3.88,3.9,3.87,3.9,7420.0,3.88,3.9,3.87,3.9,7420.0
2015-09-02 14:00:00,3.9,3.91,3.9,3.9,10258.0,3.9,3.91,3.9,3.9,10258.0
2015-09-02 14:30:00,3.9,3.91,3.87,3.87,12438.0,3.9,3.91,3.87,3.87,12438.0
2015-09-02 15:00:00,3.89,3.89,3.87,3.89,2000.0,3.89,3.89,3.87,3.89,2000.0
2015-09-02 15:30:00,3.88,3.91,3.83,3.85,33215.0,3.88,3.91,3.83,3.85,33215.0
2015-09-03 09:30:00,3.86,3.87,3.82,3.85,4555.0,3.86,3.87,3.82,3.85,4555.0
2015-09-03 10:00:00,3.85,3.86,3.82,3.84,5300.0,3.85,3.86,3.82,3.84,5300.0
2015-09-03 10:30:00,3.83,3.85,3.8,3.81,22509.0,3.83,3.85,3.8,3.81,22509.0
2015-09-03 11:00:00,3.81,3.82,3.78,3.8,15402.0,3.81,3.82,3.78,3.8,15402.0
2015-09-03 11:30:00,3.81,3.83,3.78,3.83,7500.0,3.81,3.83,3.78,3.83,7500.0
2015-09-03 12:00:00,3.85,3.85,3.84,3.84,4214.0,3.85,3.85,3.84,3.84,4214.0
2015-09-03 12:30:00,3.85,3.86,3.84,3.85,3400.0,3.85,3.86,3.84,3.85,3400.0
2015-09-03 13:00:00,3.85,3.85,3.8,3.84,3900.0,3.85,3.85,3.8,3.84,3900.0
2015-09-03 13:30:00,3.85,3.87,3.84,3.85,8772.0,3.85,3.87,3.84,3.85,8772.0
2015-09-03 14:00:00,3.84,3.87,3.83,3.85,6903.0,3.84,3.87,3.83,3.85,6903.0
2015-09-03 14:30:00,3.85,3.89,3.85,3.85,15935.0,3.85,3.89,3.85,3.85,15935.0
2015-09-03 15:00:00,3.85,3.86,3.84,3.85,4272.0,3.85,3.86,3.84,3.85,4272.0
2015-09-03 15:30:00,3.84,3.85,3.79,3.8,26431.0,3.84,3.85,3.79,3.8,26431.0
2015-09-04 09:30:00,3.75,3.79,3.71,3.74,7869.0,3.75,3.79,3.71,3.74,7869.0
2015-09-04 10:00:00,3.74,3.75,3.72,3.74,13700.0,3.74,3.75,3.72,3.74,13700.0
2015-09-04 10:30:00,3.74,3.77,3.72,3.75,13600.0,3.74,3.77,3.72,3.75,13600.0
2015-09-04 11:00:00,3.75,3.76,3.73,3.73,3500.0,3.75,3.76,3.73,3.73,3500.0
2015-09-04 11:30:00,3.73,3.75,3.71,3.71,2800.0,3.73,3.75,3.71,3.71,2800.0
2015-09-04 12:00:00,3.71,3.72,3.7,3.71,1600.0,3.71,3.72,3.7,3.71,1600.0
2015-09-04 12:30:00,3.71,3.73,3.71,3.73,1100.0,3.71,3.73,3.71,3.73,1100.0
2015-09-04 13:00:00,3.73,3.74,3.7,3.73,4437.0,3.73,3.74,3.7,3.73,4437.0
2015-09-04 13:30:00,3.75,3.75,3.72,3.72,3583.0,3.75,3.75,3.72,3.72,3583.0
2015-09-04 14:00:00,3.71,3.71,3.63,3.65,18051.0,3.71,3.71,3.63,3.65,18051.0
2015-09-04 14:30:00,3.65,3.72,3.65,3.72,7800.0,3.65,3.72,3.65,3.72,7800.0
2015-09-04 15:00:00,3.71,3.73,3.68,3.68,2700.0,3.71,3.73,3.68,3.68,2700.0
2015-09-04 15:30:00,3.68,3.75,3.67,3.73,27564.0,3.68,3.75,3.67,3.73,27564.0
2015-09-08 09:30:00,3.77,3.85,3.74,3.83,12221.0,3.77,3.85,3.74,3.83,12221.0
2015-09-08 10:00:00,3.85,3.85,3.76,3.79,5200.0,3.85,3.85,3.76,3.79,5200.0
2015-09-08 10:30:00,3.79,3.8,3.77,3.79,4206.0,3.79,3.8,3.77,3.79,4206.0
2015-09-08 11:00:00,3.79,3.79,3.76,3.76,9700.0,3.79,3.79,3.76,3.76,9700.0
2015-09-08 11:30:00,3.77,3.79,3.76,3.76,6328.0,3.77,3.79,3.76,3.76,6328.0
2015-09-08 12:00:00,3.76,3.76,3.75,3.76,6787.0,3.76,3.76,3.75,3.76,6787.0
2015-09-08 12:30:00,3.76,3.77,3.75,3.75,11550.0,3.76,3.77,3.75,3.75,11550.0
2015-09-08 13:00:00,3.76,3.76,3.75,3.76,4300.0,3.76,3.76,3.75,3.76,4300.0
2015-09-08 13:30:00,3.76,3.76,3.75,3.76,3100.0,3.76,3.76,3.75,3.76,3100.0
2015-09-08 14:00:00,3.76,3.76,3.75,3.76,6383.0,3.76,3.76,3.75,3.76,6383.0
2015-09-08 14:30:00,3.76,3.77,3.74,3.74,23181.0,3.76,3.77,3.74,3.74,23181.0
2015-09-08 15:00:00,3.74,3.75,3.73,3.73,3741.0,3.74,3.75,3.73,3.73,3741.0
2015-09-08 15:30:00,3.73,3.74,3.66,3.69,22427.0,3.73,3.74,3.66,3.69,22427.0
2015-09-09 09:30:00,3.7,3.8,3.7,3.75,32411.0,3.7,3.8,3.7,3.75,32411.0
2015-09-09 10:00:00,3.75,3.77,3.72,3.74,3000.0,3.75,3.77,3.72,3.74,3000.0
2015-09-09 10:30:00,3.77,3.77,3.7,3.72,2400.0,3.77,3.77,3.7,3.72,2400.0
2015-09-09 11:00:00,3.73,3.77,3.71,3.76,13255.0,3.73,3.77,3.71,3.76,13255.0
2015-09-09 11:30:00,3.75,3.78,3.75,3.76,6000.0,3.75,3.78,3.75,3.76,6000.0
2015-09-09 12:00:00,3.75,3.76,3.75,3.75,3680.0,3.75,3.76,3.75,3.75,3680.0
2015-09-09 12:30:00,3.75,3.81,3.75,3.79,22115.0,3.75,3.81,3.75,3.79,22115.0
2015-09-09 13:00:00,3.79,3.81,3.78,3.79,21453.0,3.79,3.81,3.78,3.79,21453.0
2015-09-09 13:30:00,3.78,3.78,3.76,3.76,10700.0,3.78,3.78,3.76,3.76,10700.0
2015-09-09 14:00:00,3.75,3.78,3.74,3.76,11787.0,3.75,3.78,3.74,3.76,11787.0
2015-09-09 14:30:00,3.77,3.77,3.74,3.76,72935.0,3.77,3.77,3.74,3.76,72935.0
2015-09-09 15:00:00,3.76,3.78,3.74,3.75,47771.0,3.76,3.78,3.74,3.75,47771.0
2015-09-09 15:30:00,3.75,3.78,3.73,3.74,92294.0,3.75,3.78,3.73,3.74,92294.0
2015-09-10 09:30:00,3.75,3.78,3.73,3.74,64263.0,3.75,3.78,3.73,3.74,64263.0
2015-09-10 10:00:00,3.75,3.76,3.74,3.74,21384.0,3.75,3.76,3.74,3.74,21384.0
2015-09-10 10:30:00,3.74,3.76,3.73,3.74,12500.0,3.74,3.76,3.73,3.74,12500.0
2015-09-10 11:00:00,3.75,3.75,3.73,3.74,5990.0,3.75,3.75,3.73,3.74,5990.0
2015-09-10 11:30:00,3.75,3.75,3.73,3.73,5650.0,3.75,3.75,3.73,3.73,5650.0
2015-09-10 12:00:00,3.73,3.73,3.7,3.71,11499.0,3.73,3.73,3.7,3.71,11499.0
2015-09-10 12:30:00,3.71,3.75,3.7,3.73,17965.0,3.71,3.75,3.7,3.73,17965.0
2015-09-10 13:00:00,3.72,3.75,3.72,3.75,6900.0,3.72,3.75,3.72,3.75,6900.0
2015-09-10 13:30:00,3.74,3.79,3.74,3.79,46720.0,3.74,3.79,3.74,3.79,46720.0
2015-09-10 14:00:00,3.78,3.8,3.78,3.79,2702.0,3.78,3.8,3.78,3.79,2702.0
2015-09-10 14:30:00,3.78,3.8,3.77,3.79,17950.0,3.78,3.8,3.77,3.79,17950.0
2015-09-10 15:00:00,3.79,3.79,3.78,3.78,37111.0,3.79,3.79,3.78,3.78,37111.0
2015-09-10 15:30:00,3.78,3.78,3.71,3.73,159995.0,3.78,3.78,3.71,3.73,159995.0
2015-09-11 09:30:00,3.7,3.78,3.69,3.7,6414.0,3.7,3.78,3.69,3.7,6414.0
2015-09-11 10:00:00,3.71,3.71,3.68,3.71,3600.0,3.71,3.71,3.68,3.71,3600.0
2015-09-11 10:30:00,3.71,3.75,3.7,3.74,25900.0,3.71,3.75,3.7,3.74,25900.0
2015-09-11 11:00:00,3.74,3.76,3.73,3.76,14700.0,3.74,3.76,3.73,3.76,14700.0
2015-09-11 11:30:00,3.76,3.76,3.73,3.74,6200.0,3.76,3.76,3.73,3.74,6200.0
2015-09-11 12:00:00,3.74,3.76,3.73,3.76,43042.0,3.74,3.76,3.73,3.76,43042.0
2015-09-11 12:30:00,3.75,3.76,3.75,3.75,37900.0,3.75,3.76,3.75,3.75,37900.0
2015-09-11 13:00:00,3.76,3.76,3.75,3.75,21057.0,3.76,3.76,3.75,3.75,21057.0
2015-09-11 13:30:00,3.76,3.78,3.75,3.76,31000.0,3.76,3.78,3.75,3.76,31000.0
2015-09-11 14:00:00,3.78,3.78,3.76,3.77,12250.0,3.78,3.78,3.76,3.77,12250.0
2015-09-11 14:30:00,3.77,3.8,3.76,3.78,65453.0,3.77,3.8,3.76,3.78,65453.0
2015-09-11 15:00:00,3.79,3.79,3.76,3.76,30087.0,3.79,3.79,3.76,3.76,30087.0
2015-09-11 15:30:00,3.77,3.77,3.73,3.73,52783.0,3.77,3.77,3.73,3.73,52783.0
2015-09-14 09:30:00,3.72,3.79,3.72,3.78,39633.0,3.72,3.79,3.72,3.78,39633.0
2015-09-14 10:00:00,3.78,3.85,3.77,3.83,55598.0,3.78,3.85,3.77,3.83,55598.0
2015-09-14 10:30:00,3.84,3.84,3.8,3.81,11554.0,3.84,3.84,3.8,3.81,11554.0
2015-09-14 11:00:00,3.81,3.81,3.78,3.79,11250.0,3.81,3.81,3.78,3.79,11250.0
2015-09-14 11:30:00,3.79,3.79,3.77,3.77,10700.0,3.79,3.79,3.77,3.77,10700.0
2015-09-14 12:00:00,3.77,3.79,3.77,3.78,3476.0,3.77,3.79,3.77,3.78,3476.0
2015-09-14 12:30:00,3.78,3.8,3.78,3.8,8325.0,3.78,3.8,3.78,3.8,8325.0
2015-09-14 13:00:00,3.8,3.81,3.8,3.81,16300.0,3.8,3.81,3.8,3.81,16300.0
2015-09-14 13:30:00,3.81,3.81,3.79,3.79,11200.0,3.81,3.81,3.79,3.79,11200.0
2015-09-14 14:00:00,3.8,3.8,3.78,3.8,43938.0,3.8,3.8,3.78,3.8,43938.0
2015-09-14 14:30:00,3.8,3.81,3.79,3.8,16600.0,3.8,3.81,3.79,3.8,16600.0
2015-09-14 15:00:00,3.81,3.81,3.78,3.78,26971.0,3.81,3.81,3.78,3.78,26971.0
2015-09-14 15:30:00,3.78,3.82,3.78,3.78,43779.0,3.78,3.82,3.78,3.78,43779.0
2015-09-15 09:30:00,3.79,3.8,3.72,3.77,6759.0,3.79,3.8,3.72,3.77,6759.0
2015-09-15 10:00:00,3.78,3.78,3.74,3.76,7400.0,3.78,3.78,3.74,3.76,7400.0
2015-09-15 10:30:00,3.76,3.78,3.75,3.76,40800.0,3.76,3.78,3.75,3.76,40800.0
2015-09-15 11:00:00,3.77,3.78,3.76,3.77,16400.0,3.77,3.78,3.76,3.77,16400.0
2015-09-15 11:30:00,3.78,3.78,3.76,3.77,5400.0,3.78,3.78,3.76,3.77,5400.0
2015-09-15 12:00:00,3.78,3.82,3.77,3.8,25259.0,3.78,3.82,3.77,3.8,25259.0
2015-09-15 12:30:00,3.8,3.82,3.79,3.81,9988.0,3.8,3.82,3.79,3.81,9988.0
2015-09-15 13:00:00,3.81,3.82,3.8,3.81,11700.0,3.81,3.82,3.8,3.81,11700.0
2015-09-15 13:30:00,3.82,3.82,3.79,3.8,8700.0,3.82,3.82,3.79,3.8,8700.0
2015-09-15 14:00:00,3.8,3.83,3.79,3.83,18555.0,3.8,3.83,3.79,3.83,18555.0
2015-09-15 14:30:00,3.83,3.88,3.83,3.88,14257.0,3.83,3.88,3.83,3.88,14257.0
2015-09-15 15:00:00,3.88,3.89,3.87,3.87,12963.0,3.88,3.89,3.87,3.87,12963.0
2015-09-15 15:30:00,3.88,3.91,3.87,3.89,37859.0,3.88,3.91,3.87,3.89,37859.0
2015-09-16 09:30:00,3.88,3.9,3.8,3.87,18679.0,3.88,3.9,3.8,3.87,18679.0
2015-09-16 10:00:00,3.87,3.89,3.81,3.84,7900.0,3.87,3.89,3.81,3.84,7900.0
2015-09-16 10:30:00,3.84,3.85,3.83,3.84,3371.0,3.84,3.85,3.83,3.84,3371.0
2015-09-16 11:00:00,3.85,3.85,3.81,3.82,13109.0,3.85,3.85,3.81,3.82,13109.0
2015-09-16 11:30:00,3.8,3.82,3.8,3.82,3483.0,3.8,3.82,3.8,3.82,3483.0
2015-09-16 12:00:00,3.82,3.84,3.81,3.84,7576.0,3.82,3.84,3.81,3.84,7576.0
2015-09-16 12:30:00,3.84,3.88,3.84,3.88,17916.0,3.84,3.88,3.84,3.88,17916.0
2015-09-16 13:00:00,3.88,3.93,3.87,3.9,7868.0,3.88,3.93,3.87,3.9,7868.0
2015-09-16 13:30:00,3.9,3.94,3.9,3.94,14590.0,3.9,3.94,3.9,3.94,14590.0
2015-09-16 14:00:00,3.96,3.96,3.93,3.94,8500.0,3.96,3.96,3.93,3.94,8500.0
2015-09-16 14:30:00,3.96,3.97,3.96,3.97,4700.0,3.96,3.97,3.96,3.97,4700.0
2015-09-16 15:00:00,3.97,3.98,3.96,3.98,5220.0,3.97,3.98,3.96,3.98,5220.0
2015-09-16 15:30:00,3.98,4.08,3.98,4.06,73855.0,3.98,4.08,3.98,4.06,73855.0
2015-09-17 09:30:00,4.05,4.07,4.02,4.05,4377.0,4.05,4.07,4.02,4.05,4377.0
2015-09-17 10:00:00,4.06,4.07,4.04,4.05,2300.0,4.06,4.07,4.04,4.05,2300.0
2015-09-17 10:30:00,4.05,4.07,4.05,4.06,2400.0,4.05,4.07,4.05,4.06,2400.0
2015-09-17 11:00:00,4.07,4.07,4.06,4.07,2700.0,4.07,4.07,4.06,4.07,2700.0
2015-09-17 11:30:00,4.07,4.07,4.06,4.07,3500.0,4.07,4.07,4.06,4.07,3500.0
2015-09-17 12:00:00,4.07,4.17,4.07,4.17,14513.0,4.07,4.17,4.07,4.17,14513.0
2015-09-17 12:30:00,4.17,4.17,4.13,4.13,1900.0,4.17,4.17,4.13,4.13,1900.0
2015-09-17 13:00:00,4.13,4.14,4.12,4.13,1200.0,4.13,4.14,4.12,4.13,1200.0
2015-09-17 13:30:00,4.14,4.14,4.08,4.08,9178.0,4.14,4.14,4.08,4.08,9178.0
2015-09-17 14:00:00,4.05,4.11,4.05,4.09,2800.0,4.05,4.11,4.05,4.09,2800.0
2015-09-17 14:30:00,4.1,4.18,4.1,4.17,6113.0,4.1,4.18,4.1,4.17,6113.0
2015-09-17 15:00:00,4.17,4.19,4.11,4.11,9145.0,4.17,4.19,4.11,4.11,9145.0
2015-09-17 15:30:00,4.12,4.15,4.12,4.12,9744.0,4.12,4.15,4.12,4.12,9744.0
2015-09-18 09:30:00,4.06,4.13,4.06,4.11,17595.0,4.06,4.13,4.06,4.11,17595.0
2015-09-18 10:00:00,4.11,4.13,4.1,4.12,3000.0,4.11,4.13,4.1,4.12,3000.0
2015-09-18 10:30:00,4.11,4.11,4.05,4.06,7300.0,4.11,4.11,4.05,4.06,7300.0
2015-09-18 11:00:00,4.06,4.06,4.05,4.05,14250.0,4.06,4.06,4.05,4.05,14250.0
2015-09-18 11:30:00,4.05,4.1,4.05,4.07,9900.0,4.05,4.1,4.05,4.07,9900.0
2015-09-18 12:00:00,4.08,4.09,4.04,4.04,9300.0,4.08,4.09,4.04,4.04,9300.0
2015-09-18 12:30:00,4.08,4.08,4.05,4.05,600.0,4.08,4.08,4.05,4.05,600.0
2015-09-18 13:00:00,4.06,4.06,4.02,4.02,1300.0,4.06,4.06,4.02,4.02,1300.0
2015-09-18 13:30:00,4.02,4.02,3.98,4.0,12033.0,4.02,4.02,3.98,4.0,12033.0
2015-09-18 14:00:00,4.0,4.02,3.99,4.02,6600.0,4.0,4.02,3.99,4.02,6600.0
2015-09-18 14:30:00,4.02,4.09,4.01,4.09,6600.0,4.02,4.09,4.01,4.09,6600.0
2015-09-18 15:00:00,4.1,4.23,4.1,4.14,45555.0,4.1,4.23,4.1,4.14,45555.0
2015-09-18 15:30:00,4.14,4.2,4.04,4.1,140067.0,4.14,4.2,4.04,4.1,140067.0
2015-09-21 09:30:00,4.1,4.12,4.1,4.12,7267.0,4.1,4.12,4.1,4.12,7267.0
2015-09-21 10:00:00,4.12,4.12,4.1,4.12,7034.0,4.12,4.12,4.1,4.12,7034.0
2015-09-21 10:30:00,4.11,4.15,4.09,4.15,22635.0,4.11,4.15,4.09,4.15,22635.0
2015-09-21 11:00:00,4.13,4.15,4.11,4.15,9246.0,4.13,4.15,4.11,4.15,9246.0
2015-09-21 11:30:00,4.14,4.15,4.12,4.13,4854.0,4.14,4.15,4.12,4.13,4854.0
2015-09-21 12:00:00,4.13,4.13,4.1,4.1,846.0,4.13,4.13,4.1,4.1,846.0
2015-09-21 12:30:00,4.1,4.1,4.04,4.04,1948.0,4.1,4.1,4.04,4.04,1948.0
2015-09-21 13:00:00,4.04,4.04,4.01,4.04,13700.0,4.04,4.04,4.01,4.04,13700.0
2015-09-21 13:30:00,4.04,4.06,4.03,4.05,4600.0,4.04,4.06,4.03,4.05,4600.0
2015-09-21 14:00:00,4.06,4.06,4.04,4.04,2300.0,4.06,4.06,4.04,4.04,2300.0
2015-09-21 14:30:00,4.05,4.12,4.04,4.1,9390.0,4.05,4.12,4.04,4.1,9390.0
2015-09-21 15:00:00,4.1,4.14,4.09,4.14,6680.0,4.1,4.14,4.09,4.14,6680.0
2015-09-21 15:30:00,4.14,4.15,4.08,4.08,16865.0,4.14,4.15,4.08,4.08,16865.0
2015-09-22 09:30:00,3.99,4.09,3.98,4.0,11689.0,3.99,4.09,3.98,4.0,11689.0
2015-09-22 10:00:00,4.01,4.01,3.96,3.96,2100.0,4.01,4.01,3.96,3.96,2100.0
2015-09-22 10:30:00,3.96,3.97,3.89,3.9,13605.0,3.96,3.97,3.89,3.9,13605.0
2015-09-22 11:00:00,3.9,3.97,3.89,3.96,13100.0,3.9,3.97,3.89,3.96,13100.0
2015-09-22 11:30:00,3.97,3.97,3.96,3.97,8122.0,3.97,3.97,3.96,3.97,8122.0
2015-09-22 12:00:00,3.96,3.97,3.94,3.94,5199.0,3.96,3.97,3.94,3.94,5199.0
2015-09-22 12:30:00,3.95,3.95,3.9,3.91,3900.0,3.95,3.95,3.9,3.91,3900.0
2015-09-22 13:00:00,3.91,3.91,3.88,3.88,1800.0,3.91,3.91,3.88,3.88,1800.0
2015-09-22 13:30:00,3.88,3.89,3.82,3.84,12800.0,3.88,3.89,3.82,3.84,12800.0
2015-09-22 14:00:00,3.84,3.86,3.84,3.85,4624.0,3.84,3.86,3.84,3.85,4624.0
2015-09-22 14:30:00,3.86,3.88,3.85,3.88,9742.0,3.86,3.88,3.85,3.88,9742.0
2015-09-22 15:00:00,3.88,3.96,3.87,3.96,11095.0,3.88,3.96,3.87,3.96,11095.0
2015-09-22 15:30:00,3.96,3.98,3.95,3.97,11856.0,3.96,3.98,3.95,3.97,11856.0
2015-09-23 09:30:00,3.98,4.0,3.89,3.94,48655.0,3.98,4.0,3.89,3.94,48655.0
2015-09-23 10:00:00,3.94,3.99,3.91,3.99,13500.0,3.94,3.99,3.91,3.99,13500.0
2015-09-23 10:30:00,4.0,4.02,3.92,3.93,5700.0,4.0,4.02,3.92,3.93,5700.0
2015-09-23 11:00:00,3.94,3.94,3.93,3.94,3950.0,3.94,3.94,3.93,3.94,3950.0
2015-09-23 11:30:00,3.94,3.97,3.93,3.97,9013.0,3.94,3.97,3.93,3.97,9013.0
2015-09-23 12:00:00,3.97,4.01,3.96,4.01,6300.0,3.97,4.01,3.96,4.01,6300.0
2015-09-23 12:30:00,4.0,4.01,4.0,4.0,3908.0,4.0,4.01,4.0,4.0,3908.0
2015-09-23 13:00:00,4.0,4.01,3.99,4.0,12200.0,4.0,4.01,3.99,4.0,12200.0
2015-09-23 13:30:00,4.01,4.03,4.01,4.03,5427.0,4.01,4.03,4.01,4.03,5427.0
2015-09-23 14:00:00,4.03,4.04,4.01,4.02,3610.0,4.03,4.04,4.01,4.02,3610.0
2015-09-23 14:30:00,4.01,4.01,4.0,4.0,9400.0,4.01,4.01,4.0,4.0,9400.0
2015-09-23 15:00:00,4.0,4.01,4.0,4.0,4526.0,4.0,4.01,4.0,4.0,4526.0
2015-09-23 15:30:00,4.01,4.01,3.98,3.99,12476.0,4.01,4.01,3.98,3.99,12476.0
2015-09-24 09:30:00,3.95,3.95,3.87,3.91,23694.0,3.95,3.95,3.87,3.91,23694.0
2015-09-24 10:00:00,3.92,3.93,3.89,3.92,9187.0,3.92,3.93,3.89,3.92,9187.0
2015-09-24 10:30:00,3.91,3.93,3.91,3.92,1700.0,3.91,3.93,3.91,3.92,1700.0
2015-09-24 11:00:00,3.9,3.91,3.9,3.91,600.0,3.9,3.91,3.9,3.91,600.0
2015-09-24 11:30:00,3.9,3.9,3.9,3.9,100.0,3.9,3.9,3.9,3.9,100.0
2015-09-24 12:00:00,3.93,3.93,3.9,3.9,500.0,3.93,3.93,3.9,3.9,500.0
2015-09-24 12:30:00,3.92,3.92,3.92,3.92,600.0,3.92,3.92,3.92,3.92,600.0
2015-09-24 13:00:00,3.91,3.93,3.9,3.91,3630.0,3.91,3.93,3.9,3.91,3630.0
2015-09-24 13:30:00,3.91,3.93,3.91,3.93,400.0,3.91,3.93,3.91,3.93,400.0
2015-09-24 14:00:00,3.9,3.93,3.9,3.92,800.0,3.9,3.93,3.9,3.92,800.0
2015-09-24 14:30:00,3.91,3.93,3.91,3.92,7733.0,3.91,3.93,3.91,3.92,7733.0
2015-09-24 15:00:00,3.93,3.96,3.92,3.95,5900.0,3.93,3.96,3.92,3.95,5900.0
2015-09-24 15:30:00,3.97,4.0,3.94,3.98,10613.0,3.97,4.0,3.94,3.98,10613.0
2015-09-25 09:30:00,3.95,4.02,3.89,3.91,26956.0,3.95,4.02,3.89,3.91,26956.0
2015-09-25 10:00:00,3.93,3.93,3.82,3.82,9161.0,3.93,3.93,3.82,3.82,9161.0
2015-09-25 10:30:00,3.83,3.94,3.82,3.91,12600.0,3.83,3.94,3.82,3.91,12600.0
2015-09-25 11:00:00,3.91,3.94,3.89,3.92,5635.0,3.91,3.94,3.89,3.92,5635.0
2015-09-25 11:30:00,3.92,3.95,3.92,3.94,8600.0,3.92,3.95,3.92,3.94,8600.0
2015-09-25 12:00:00,3.94,3.95,3.93,3.95,4000.0,3.94,3.95,3.93,3.95,4000.0
2015-09-25 12:30:00,3.93,3.95,3.91,3.91,5600.0,3.93,3.95,3.91,3.91,5600.0
2015-09-25 13:00:00,3.9,3.91,3.9,3.9,4584.0,3.9,3.91,3.9,3.9,4584.0
2015-09-25 13:30:00,3.9,3.93,3.89,3.92,8500.0,3.9,3.93,3.89,3.92,8500.0
2015-09-25 14:00:00,3.9,3.9,3.84,3.84,4600.0,3.9,3.9,3.84,3.84,4600.0
2015-09-25 14:30:00,3.84,3.88,3.81,3.84,9400.0,3.84,3.88,3.81,3.84,9400.0
2015-09-25 15:00:00,3.85,3.88,3.82,3.88,14120.0,3.85,3.88,3.82,3.88,14120.0
2015-09-25 15:30:00,3.88,3.9,3.82,3.85,23108.0,3.88,3.9,3.82,3.85,23108.0
2015-09-28 09:30:00,3.82,3.89,3.78,3.78,4357.0,3.82,3.89,3.78,3.78,4357.0
2015-09-28 10:00:00,3.79,3.79,3.77,3.78,1600.0,3.79,3.79,3.77,3.78,1600.0
2015-09-28 10:30:00,3.79,3.87,3.77,3.87,7312.0,3.79,3.87,3.77,3.87,7312.0
2015-09-28 11:00:00,3.89,3.91,3.85,3.86,8150.0,3.89,3.91,3.85,3.86,8150.0
2015-09-28 11:30:00,3.85,3.91,3.85,3.87,29900.0,3.85,3.91,3.85,3.87,29900.0
2015-09-28 12:00:00,3.86,3.87,3.83,3.86,8027.0,3.86,3.87,3.83,3.86,8027.0
2015-09-28 12:30:00,3.86,3.87,3.84,3.86,7746.0,3.86,3.87,3.84,3.86,7746.0
2015-09-28 13:00:00,3.87,3.89,3.82,3.82,3800.0,3.87,3.89,3.82,3.82,3800.0
2015-09-28 13:30:00,3.81,3.85,3.81,3.83,5900.0,3.81,3.85,3.81,3.83,5900.0
2015-09-28 14:00:00,3.82,3.86,3.82,3.86,6300.0,3.82,3.86,3.82,3.86,6300.0
2015-09-28 14:30:00,3.86,3.91,3.85,3.89,20400.0,3.86,3.91,3.85,3.89,20400.0
2015-09-28 15:00:00,3.89,3.91,3.88,3.9,6800.0,3.89,3.91,3.88,3.9,6800.0
2015-09-28 15:30:00,3.9,3.92,3.89,3.91,16067.0,3.9,3.92,3.89,3.91,16067.0
2015-09-29 09:30:00,3.93,3.93,3.86,3.87,5387.0,3.93,3.93,3.86,3.87,5387.0
2015-09-29 10:00:00,3.89,3.9,3.87,3.87,2900.0,3.89,3.9,3.87,3.87,2900.0
2015-09-29 10:30:00,3.9,3.9,3.86,3.87,1200.0,3.9,3.9,3.86,3.87,1200.0
2015-09-29 11:00:00,3.87,3.87,3.77,3.77,6789.0,3.87,3.87,3.77,3.77,6789.0
2015-09-29 11:30:00,3.77,3.84,3.75,3.84,12800.0,3.77,3.84,3.75,3.84,12800.0
2015-09-29 12:00:00,3.84,3.88,3.83,3.83,2000.0,3.84,3.88,3.83,3.83,2000.0
2015-09-29 12:30:00,3.84,3.84,3.82,3.82,1706.0,3.84,3.84,3.82,3.82,1706.0
2015-09-29 13:00:00,3.78,3.82,3.77,3.79,1200.0,3.78,3.82,3.77,3.79,1200.0
2015-09-29 13:30:00,3.78,3.81,3.78,3.78,1545.0,3.78,3.81,3.78,3.78,1545.0
2015-09-29 14:00:00,3.81,3.81,3.73,3.76,13299.0,3.81,3.81,3.73,3.76,13299.0
2015-09-29 14:30:00,3.75,3.77,3.65,3.68,32476.0,3.75,3.77,3.65,3.68,32476.0
2015-09-29 15:00:00,3.68,3.68,3.6,3.62,9500.0,3.68,3.68,3.6,3.62,9500.0
2015-09-29 15:30:00,3.63,3.74,3.62,3.7,84544.0,3.63,3.74,3.62,3.7,84544.0
2015-09-30 09:30:00,3.69,3.92,3.62,3.65,10547.0,3.69,3.92,3.62,3.65,10547.0
2015-09-30 10:00:00,3.65,3.7,3.64,3.68,2470.0,3.65,3.7,3.64,3.68,2470.0
2015-09-30 10:30:00,3.7,3.75,3.68,3.74,7300.0,3.7,3.75,3.68,3.74,7300.0
2015-09-30 11:00:00,3.74,3.74,3.7,3.71,22368.0,3.74,3.74,3.7,3.71,22368.0
2015-09-30 11:30:00,3.72,3.74,3.7,3.72,13371.0,3.72,3.74,3.7,3.72,13371.0
2015-09-30 12:00:00,3.72,3.72,3.7,3.7,5412.0,3.72,3.72,3.7,3.7,5412.0
2015-09-30 12:30:00,3.7,3.71,3.68,3.68,4360.0,3.7,3.71,3.68,3.68,4360.0
2015-09-30 13:00:00,3.69,3.72,3.68,3.72,2000.0,3.69,3.72,3.68,3.72,2000.0
2015-09-30 13:30:00,3.71,3.71,3.69,3.69,2400.0,3.71,3.71,3.69,3.69,2400.0
2015-09-30 14:00:00,3.7,3.71,3.68,3.7,4704.0,3.7,3.71,3.68,3.7,4704.0
2015-09-30 14:30:00,3.69,3.71,3.69,3.7,2400.0,3.69,3.71,3.69,3.7,2400.0
2015-09-30 15:00:00,3.68,3.71,3.68,3.7,4200.0,3.68,3.71,3.68,3.7,4200.0
2015-09-30 15:30:00,3.69,3.71,3.68,3.7,25498.0,3.69,3.71,3.68,3.7,25498.0
2015-10-01 09:30:00,3.65,3.75,3.65,3.69,28238.0,3.65,3.75,3.65,3.69,28238.0
2015-10-01 10:00:00,3.7,3.72,3.64,3.7,46744.0,3.7,3.72,3.64,3.7,46744.0
2015-10-01 10:30:00,3.68,3.69,3.68,3.68,600.0,3.68,3.69,3.68,3.68,600.0
2015-10-01 11:00:00,3.69,3.69,3.67,3.68,3400.0,3.69,3.69,3.67,3.68,3400.0
2015-10-01 11:30:00,3.67,3.67,3.65,3.65,1400.0,3.67,3.67,3.65,3.65,1400.0
2015-10-01 12:00:00,3.61,3.62,3.58,3.58,12297.0,3.61,3.62,3.58,3.58,12297.0
2015-10-01 12:30:00,3.59,3.59,3.58,3.58,3885.0,3.59,3.59,3.58,3.58,3885.0
2015-10-01 13:00:00,3.58,3.59,3.51,3.53,6200.0,3.58,3.59,3.51,3.53,6200.0
2015-10-01 13:30:00,3.51,3.52,3.48,3.5,23230.0,3.51,3.52,3.48,3.5,23230.0
2015-10-01 14:00:00,3.53,3.55,3.52,3.53,5192.0,3.53,3.55,3.52,3.53,5192.0
2015-10-01 14:30:00,3.53,3.54,3.52,3.53,3575.0,3.53,3.54,3.52,3.53,3575.0
2015-10-01 15:00:00,3.54,3.56,3.54,3.55,1228.0,3.54,3.56,3.54,3.55,1228.0
2015-10-01 15:30:00,3.56,3.59,3.56,3.59,6993.0,3.56,3.59,3.56,3.59,6993.0
2015-10-02 09:30:00,3.57,3.58,3.53,3.58,14272.0,3.57,3.58,3.53,3.58,14272.0
2015-10-02 10:00:00,3.61,3.68,3.59,3.68,24634.0,3.61,3.68,3.59,3.68,24634.0
2015-10-02 10:30:00,3.66,3.68,3.65,3.68,2950.0,3.66,3.68,3.65,3.68,2950.0
2015-10-02 11:00:00,3.68,3.73,3.68,3.7,11984.0,3.68,3.73,3.68,3.7,11984.0
2015-10-02 11:30:00,3.7,3.72,3.67,3.67,15270.0,3.7,3.72,3.67,3.67,15270.0
2015-10-02 12:00:00,3.66,3.7,3.66,3.69,1900.0,3.66,3.7,3.66,3.69,1900.0
2015-10-02 12:30:00,3.69,3.7,3.69,3.7,2411.0,3.69,3.7,3.69,3.7,2411.0
2015-10-02 13:00:00,3.71,3.72,3.7,3.71,2730.0,3.71,3.72,3.7,3.71,2730.0
2015-10-02 13:30:00,3.72,3.72,3.7,3.71,2000.0,3.72,3.72,3.7,3.71,2000.0
2015-10-02 14:00:00,3.73,3.73,3.68,3.71,12100.0,3.73,3.73,3.68,3.71,12100.0
2015-10-02 14:30:00,3.71,3.71,3.65,3.65,12300.0,3.71,3.71,3.65,3.65,12300.0
2015-10-02 15:00:00,3.65,3.7,3.65,3.69,3900.0,3.65,3.7,3.65,3.69,3900.0
2015-10-02 15:30:00,3.7,3.7,3.65,3.7,17783.0,3.7,3.7,3.65,3.7,17783.0
2015-10-05 09:30:00,3.75,3.8,3.7,3.75,8480.0,3.75,3.8,3.7,3.75,8480.0
2015-10-05 10:00:00,3.73,3.76,3.72,3.75,2300.0,3.73,3.76,3.72,3.75,2300.0
2015-10-05 10:30:00,3.73,3.77,3.73,3.74,4100.0,3.73,3.77,3.73,3.74,4100.0
2015-10-05 11:00:00,3.74,3.75,3.72,3.75,10334.0,3.74,3.75,3.72,3.75,10334.0
2015-10-05 11:30:00,3.75,3.75,3.73,3.74,7700.0,3.75,3.75,3.73,3.74,7700.0
2015-10-05 12:00:00,3.75,3.76,3.74,3.76,6700.0,3.75,3.76,3.74,3.76,6700.0
2015-10-05 12:30:00,3.76,3.76,3.74,3.76,4100.0,3.76,3.76,3.74,3.76,4100.0
2015-10-05 13:00:00,3.75,3.77,3.74,3.77,3700.0,3.75,3.77,3.74,3.77,3700.0
2015-10-05 13:30:00,3.78,3.79,3.77,3.79,4000.0,3.78,3.79,3.77,3.79,4000.0
2015-10-05 14:00:00,3.79,3.8,3.79,3.8,4110.0,3.79,3.8,3.79,3.8,4110.0
2015-10-05 14:30:00,3.8,3.8,3.79,3.79,2900.0,3.8,3.8,3.79,3.79,2900.0
2015-10-05 15:00:00,3.8,3.8,3.76,3.78,7019.0,3.8,3.8,3.76,3.78,7019.0
2015-10-05 15:30:00,3.78,3.79,3.75,3.76,23196.0,3.78,3.79,3.75,3.76,23196.0
2015-10-06 09:30:00,3.77,3.77,3.67,3.75,8103.0,3.77,3.77,3.67,3.75,8103.0
2015-10-06 10:00:00,3.76,3.76,3.74,3.76,3700.0,3.76,3.76,3.74,3.76,3700.0
2015-10-06 10:30:00,3.76,3.78,3.74,3.78,2600.0,3.76,3.78,3.74,3.78,2600.0
2015-10-06 11:00:00,3.79,3.81,3.78,3.78,1300.0,3.79,3.81,3.78,3.78,1300.0
2015-10-06 11:30:00,3.77,3.77,3.75,3.75,5400.0,3.77,3.77,3.75,3.75,5400.0
2015-10-06 12:00:00,3.75,3.76,3.75,3.75,1700.0,3.75,3.76,3.75,3.75,1700.0
2015-10-06 12:30:00,3.75,3.75,3.74,3.75,5600.0,3.75,3.75,3.74,3.75,5600.0
2015-10-06 13:00:00,3.75,3.79,3.75,3.79,1800.0,3.75,3.79,3.75,3.79,1800.0
2015-10-06 13:30:00,3.77,3.83,3.77,3.83,17910.0,3.77,3.83,3.77,3.83,17910.0
2015-10-06 14:00:00,3.83,3.84,3.82,3.83,3700.0,3.83,3.84,3.82,3.83,3700.0
2015-10-06 14:30:00,3.83,3.83,3.75,3.75,3900.0,3.83,3.83,3.75,3.75,3900.0
2015-10-06 15:00:00,3.77,3.78,3.75,3.78,3000.0,3.77,3.78,3.75,3.78,3000.0
2015-10-06 15:30:00,3.78,3.8,3.75,3.76,8858.0,3.78,3.8,3.75,3.76,8858.0
2015-10-07 09:30:00,3.81,3.81,3.75,3.8,1604.0,3.81,3.81,3.75,3.8,1604.0
2015-10-07 10:00:00,3.82,3.82,3.79,3.8,12700.0,3.82,3.82,3.79,3.8,12700.0
2015-10-07 10:30:00,3.83,3.83,3.78,3.78,1800.0,3.83,3.83,3.78,3.78,1800.0
2015-10-07 11:00:00,3.79,3.79,3.72,3.74,2200.0,3.79,3.79,3.72,3.74,2200.0
2015-10-07 11:30:00,3.74,3.77,3.74,3.77,4400.0,3.74,3.77,3.74,3.77,4400.0
2015-10-07 12:00:00,3.76,3.78,3.75,3.76,2000.0,3.76,3.78,3.75,3.76,2000.0
2015-10-07 12:30:00,3.76,3.8,3.76,3.8,1900.0,3.76,3.8,3.76,3.8,1900.0
2015-10-07 13:00:00,3.8,3.8,3.79,3.8,2800.0,3.8,3.8,3.79,3.8,2800.0
2015-10-07 13:30:00,3.8,3.86,3.8,3.85,4300.0,3.8,3.86,3.8,3.85,4300.0
2015-10-07 14:00:00,3.86,3.88,3.84,3.85,2300.0,3.86,3.88,3.84,3.85,2300.0
2015-10-07 14:30:00,3.84,3.86,3.83,3.85,4000.0,3.84,3.86,3.83,3.85,4000.0
2015-10-07 15:00:00,3.85,3.86,3.83,3.85,5671.0,3.85,3.86,3.83,3.85,5671.0
2015-10-07 15:30:00,3.85,3.86,3.81,3.82,16600.0,3.85,3.86,3.81,3.82,16600.0
2015-10-08 09:30:00,3.82,3.83,3.8,3.82,8731.0,3.82,3.83,3.8,3.82,8731.0
2015-10-08 10:00:00,3.82,3.82,3.72,3.77,19236.0,3.82,3.82,3.72,3.77,19236.0
2015-10-08 10:30:00,3.78,3.8,3.77,3.77,1200.0,3.78,3.8,3.77,3.77,1200.0
2015-10-08 11:00:00,3.76,3.76,3.71,3.72,2954.0,3.76,3.76,3.71,3.72,2954.0
2015-10-08 11:30:00,3.73,3.76,3.72,3.76,4862.0,3.73,3.76,3.72,3.76,4862.0
2015-10-08 12:00:00,3.75,3.79,3.75,3.75,8800.0,3.75,3.79,3.75,3.75,8800.0
2015-10-08 12:30:00,3.75,3.78,3.74,3.78,3100.0,3.75,3.78,3.74,3.78,3100.0
2015-10-08 13:00:00,3.79,3.81,3.78,3.78,4200.0,3.79,3.81,3.78,3.78,4200.0
2015-10-08 13:30:00,3.79,3.8,3.78,3.79,3566.0,3.79,3.8,3.78,3.79,3566.0
2015-10-08 14:00:00,3.8,3.82,3.79,3.81,9700.0,3.8,3.82,3.79,3.81,9700.0
2015-10-08 14:30:00,3.82,3.89,3.82,3.84,8418.0,3.82,3.89,3.82,3.84,8418.0
2015-10-08 15:00:00,3.87,3.87,3.84,3.85,3585.0,3.87,3.87,3.84,3.85,3585.0
2015-10-08 15:30:00,3.85,3.85,3.83,3.85,8120.0,3.85,3.85,3.83,3.85,8120.0
2015-10-09 09:30:00,3.87,3.87,3.84,3.84,4495.0,3.87,3.87,3.84,3.84,4495.0
2015-10-09 10:00:00,3.86,3.88,3.86,3.87,1550.0,3.86,3.88,3.86,3.87,1550.0
2015-10-09 10:30:00,3.89,3.92,3.86,3.92,8800.0,3.89,3.92,3.86,3.92,8800.0
2015-10-09 11:00:00,3.94,3.97,3.93,3.97,2300.0,3.94,3.97,3.93,3.97,2300.0
2015-10-09 11:30:00,3.98,3.98,3.92,3.92,3990.0,3.98,3.98,3.92,3.92,3990.0
2015-10-09 12:00:00,3.92,3.94,3.89,3.94,1000.0,3.92,3.94,3.89,3.94,1000.0
2015-10-09 12:30:00,3.94,3.94,3.92,3.92,1900.0,3.94,3.94,3.92,3.92,1900.0
2015-10-09 13:00:00,3.92,3.93,3.91,3.93,700.0,3.92,3.93,3.91,3.93,700.0
2015-10-09 13:30:00,3.92,3.95,3.92,3.95,1100.0,3.92,3.95,3.92,3.95,1100.0
2015-10-09 14:00:00,3.94,3.98,3.94,3.97,3800.0,3.94,3.98,3.94,3.97,3800.0
2015-10-09 14:30:00,3.98,4.01,3.98,4.0,2800.0,3.98,4.01,3.98,4.0,2800.0
2015-10-09 15:00:00,4.01,4.05,4.0,4.05,7402.0,4.01,4.05,4.0,4.05,7402.0
2015-10-09 15:30:00,4.04,4.05,4.01,4.01,3426.0,4.04,4.05,4.01,4.01,3426.0
2015-10-12 09:30:00,4.06,4.06,3.85,3.88,3378.0,4.06,4.06,3.85,3.88,3378.0
2015-10-12 10:00:00,3.9,3.91,3.77,3.77,8095.0,3.9,3.91,3.77,3.77,8095.0
2015-10-12 10:30:00,3.77,3.93,3.76,3.83,54865.0,3.77,3.93,3.76,3.83,54865.0
2015-10-12 11:00:00,3.85,3.88,3.85,3.86,3647.0,3.85,3.88,3.85,3.86,3647.0
2015-10-12 11:30:00,3.86,3.87,3.81,3.83,7100.0,3.86,3.87,3.81,3.83,7100.0
2015-10-12 12:00:00,3.81,3.81,3.75,3.77,3800.0,3.81,3.81,3.75,3.77,3800.0
2015-10-12 12:30:00,3.77,3.8,3.77,3.78,1900.0,3.77,3.8,3.77,3.78,1900.0
2015-10-12 13:00:00,3.78,3.78,3.77,3.78,7000.0,3.78,3.78,3.77,3.78,7000.0
2015-10-12 13:30:00,3.77,3.78,3.77,3.78,2300.0,3.77,3.78,3.77,3.78,2300.0
2015-10-12 14:00:00,3.77,3.79,3.77,3.78,3590.0,3.77,3.79,3.77,3.78,3590.0
2015-10-12 14:30:00,3.79,3.79,3.78,3.79,900.0,3.79,3.79,3.78,3.79,900.0
2015-10-12 15:00:00,3.79,3.82,3.78,3.81,7250.0,3.79,3.82,3.78,3.81,7250.0
2015-10-12 15:30:00,3.81,3.84,3.8,3.84,8085.0,3.81,3.84,3.8,3.84,8085.0
2015-10-13 09:30:00,3.83,3.87,3.75,3.87,23579.0,3.83,3.87,3.75,3.87,23579.0
2015-10-13 10:00:00,3.87,3.91,3.83,3.88,18276.0,3.87,3.91,3.83,3.88,18276.0
2015-10-13 10:30:00,3.91,3.97,3.91,3.96,3105.0,3.91,3.97,3.91,3.96,3105.0
2015-10-13 11:00:00,3.96,3.98,3.93,3.96,13488.0,3.96,3.98,3.93,3.96,13488.0
2015-10-13 11:30:00,3.96,4.0,3.92,3.92,9300.0,3.96,4.0,3.92,3.92,9300.0
2015-10-13 12:00:00,3.93,3.94,3.92,3.92,4000.0,3.93,3.94,3.92,3.92,4000.0
2015-10-13 12:30:00,3.9,3.91,3.89,3.91,2700.0,3.9,3.91,3.89,3.91,2700.0
2015-10-13 13:00:00,3.91,3.91,3.9,3.91,6088.0,3.91,3.91,3.9,3.91,6088.0
2015-10-13 13:30:00,3.92,3.95,3.9,3.95,1000.0,3.92,3.95,3.9,3.95,1000.0
2015-10-13 14:00:00,3.94,3.95,3.93,3.94,2200.0,3.94,3.95,3.93,3.94,2200.0
2015-10-13 14:30:00,3.94,3.94,3.89,3.9,3580.0,3.94,3.94,3.89,3.9,3580.0
2015-10-13 15:00:00,3.92,3.92,3.91,3.92,800.0,3.92,3.92,3.91,3.92,800.0
2015-10-13 15:30:00,3.91,3.92,3.9,3.91,1700.0,3.91,3.92,3.9,3.91,1700.0
2015-10-14 09:30:00,3.92,3.98,3.63,3.9,3659.0,3.92,3.98,3.63,3.9,3659.0
2015-10-14 10:00:00,3.87,3.9,3.83,3.86,3100.0,3.87,3.9,3.83,3.86,3100.0
2015-10-14 10:30:00,3.83,3.86,3.8,3.82,2400.0,3.83,3.86,3.8,3.82,2400.0
2015-10-14 11:00:00,3.83,3.83,3.78,3.81,7400.0,3.83,3.83,3.78,3.81,7400.0
2015-10-14 11:30:00,3.81,3.82,3.8,3.82,4000.0,3.81,3.82,3.8,3.82,4000.0
2015-10-14 12:00:00,3.82,3.86,3.8,3.85,3786.0,3.82,3.86,3.8,3.85,3786.0
2015-10-14 12:30:00,3.84,3.9,3.84,3.9,1200.0,3.84,3.9,3.84,3.9,1200.0
2015-10-14 13:00:00,3.9,3.9,3.85,3.85,1050.0,3.9,3.9,3.85,3.85,1050.0
2015-10-14 13:30:00,3.85,3.89,3.83,3.89,1800.0,3.85,3.89,3.83,3.89,1800.0
2015-10-14 14:00:00,3.89,3.9,3.87,3.87,1200.0,3.89,3.9,3.87,3.87,1200.0
2015-10-14 14:30:00,3.88,3.88,3.85,3.85,3900.0,3.88,3.88,3.85,3.85,3900.0
2015-10-14 15:00:00,3.86,3.86,3.83,3.83,5900.0,3.86,3.86,3.83,3.83,5900.0
2015-10-14 15:30:00,3.85,3.86,3.82,3.83,7122.0,3.85,3.86,3.82,3.83,7122.0
2015-10-15 09:30:00,3.83,3.83,3.81,3.82,1905.0,3.83,3.83,3.81,3.82,1905.0
2015-10-15 10:00:00,3.83,3.92,3.83,3.92,3776.0,3.83,3.92,3.83,3.92,3776.0
2015-10-15 10:30:00,3.94,3.95,3.91,3.91,5300.0,3.94,3.95,3.91,3.91,5300.0
2015-10-15 11:00:00,3.91,3.94,3.9,3.91,2900.0,3.91,3.94,3.9,3.91,2900.0
2015-10-15 11:30:00,3.9,3.92,3.85,3.87,2180.0,3.9,3.92,3.85,3.87,2180.0
2015-10-15 12:00:00,3.87,3.87,3.87,3.87,700.0,3.87,3.87,3.87,3.87,700.0
2015-10-15 12:30:00,3.87,3.89,3.87,3.89,1100.0,3.87,3.89,3.87,3.89,1100.0
2015-10-15 13:00:00,3.89,3.9,3.89,3.89,2600.0,3.89,3.9,3.89,3.89,2600.0
2015-10-15 13:30:00,3.9,3.9,3.89,3.9,15834.0,3.9,3.9,3.89,3.9,15834.0
2015-10-15 14:00:00,3.9,3.94,3.9,3.94,20829.0,3.9,3.94,3.9,3.94,20829.0
2015-10-15 14:30:00,3.94,4.02,3.94,4.01,9158.0,3.94,4.02,3.94,4.01,9158.0
2015-10-15 15:00:00,4.0,4.03,3.97,3.97,4350.0,4.0,4.03,3.97,3.97,4350.0
2015-10-15 15:30:00,3.96,4.01,3.94,4.0,7658.0,3.96,4.01,3.94,4.0,7658.0
2015-10-16 09:30:00,4.03,4.03,3.96,3.96,7471.0,4.03,4.03,3.96,3.96,7471.0
2015-10-16 10:00:00,3.94,3.95,3.93,3.93,1696.0,3.94,3.95,3.93,3.93,1696.0
2015-10-16 10:30:00,3.92,3.95,3.92,3.95,1500.0,3.92,3.95,3.92,3.95,1500.0
2015-10-16 11:00:00,3.94,4.01,3.94,4.0,4290.0,3.94,4.01,3.94,4.0,4290.0
2015-10-16 11:30:00,4.0,4.0,3.96,4.0,800.0,4.0,4.0,3.96,4.0,800.0
2015-10-16 12:00:00,3.99,4.01,3.98,4.01,1100.0,3.99,4.01,3.98,4.01,1100.0
2015-10-16 12:30:00,4.01,4.02,4.0,4.02,700.0,4.01,4.02,4.0,4.02,700.0
2015-10-16 13:00:00,4.0,4.01,3.96,3.97,800.0,4.0,4.01,3.96,3.97,800.0
2015-10-16 13:30:00,3.99,3.99,3.95,3.95,500.0,3.99,3.99,3.95,3.95,500.0
2015-10-16 14:00:00,3.95,3.98,3.95,3.98,2937.0,3.95,3.98,3.95,3.98,2937.0
2015-10-16 14:30:00,3.97,3.99,3.96,3.99,3300.0,3.97,3.99,3.96,3.99,3300.0
2015-10-16 15:00:00,3.99,4.0,3.97,3.99,6400.0,3.99,4.0,3.97,3.99,6400.0
2015-10-16 15:30:00,3.99,4.01,3.98,3.99,6275.0,3.99,4.01,3.98,3.99,6275.0
2015-10-19 09:30:00,3.97,3.98,3.89,3.98,4816.0,3.97,3.98,3.89,3.98,4816.0
2015-10-19 10:00:00,4.01,4.05,3.99,4.04,1900.0,4.01,4.05,3.99,4.04,1900.0
2015-10-19 10:30:00,4.0,4.02,3.99,4.0,962.0,4.0,4.02,3.99,4.0,962.0
2015-10-19 11:00:00,4.01,4.06,3.99,4.06,2380.0,4.01,4.06,3.99,4.06,2380.0
2015-10-19 11:30:00,4.05,4.1,4.05,4.1,1600.0,4.05,4.1,4.05,4.1,1600.0
2015-10-19 12:00:00,4.1,4.1,4.05,4.07,2293.0,4.1,4.1,4.05,4.07,2293.0
2015-10-19 12:30:00,4.06,4.06,4.05,4.05,1500.0,4.06,4.06,4.05,4.05,1500.0
2015-10-19 13:00:00,4.06,4.08,4.04,4.06,6400.0,4.06,4.08,4.04,4.06,6400.0
2015-10-19 13:30:00,4.06,4.08,4.05,4.07,6635.0,4.06,4.08,4.05,4.07,6635.0
2015-10-19 14:00:00,4.09,4.09,4.06,4.06,9200.0,4.09,4.09,4.06,4.06,9200.0
2015-10-19 14:30:00,4.05,4.07,4.04,4.05,7100.0,4.05,4.07,4.04,4.05,7100.0
2015-10-19 15:00:00,4.05,4.07,4.04,4.07,2200.0,4.05,4.07,4.04,4.07,2200.0
2015-10-19 15:30:00,4.07,4.1,4.06,4.1,16009.0,4.07,4.1,4.06,4.1,16009.0
2015-10-20 09:30:00,4.09,4.16,4.05,4.16,16158.0,4.09,4.16,4.05,4.16,16158.0
2015-10-20 10:00:00,4.15,4.16,4.1,4.13,3400.0,4.15,4.16,4.1,4.13,3400.0
2015-10-20 10:30:00,4.12,4.15,4.12,4.13,4800.0,4.12,4.15,4.12,4.13,4800.0
2015-10-20 11:00:00,4.11,4.13,4.1,4.1,7200.0,4.11,4.13,4.1,4.1,7200.0
2015-10-20 11:30:00,4.1,4.15,4.09,4.15,5400.0,4.1,4.15,4.09,4.15,5400.0
2015-10-20 12:00:00,4.15,4.15,4.12,4.14,5350.0,4.15,4.15,4.12,4.14,5350.0
2015-10-20 12:30:00,4.15,4.17,4.13,4.17,4981.0,4.15,4.17,4.13,4.17,4981.0
2015-10-20 13:00:00,4.18,4.18,4.13,4.15,12230.0,4.18,4.18,4.13,4.15,12230.0
2015-10-20 13:30:00,4.14,4.15,4.11,4.14,16359.0,4.14,4.15,4.11,4.14,16359.0
2015-10-20 14:00:00,4.12,4.14,4.12,4.14,4500.0,4.12,4.14,4.12,4.14,4500.0
2015-10-20 14:30:00,4.14,4.18,4.14,4.17,13600.0,4.14,4.18,4.14,4.17,13600.0
2015-10-20 15:00:00,4.18,4.21,4.18,4.18,14000.0,4.18,4.21,4.18,4.18,14000.0
2015-10-20 15:30:00,4.18,4.27,4.17,4.26,23704.0,4.18,4.27,4.17,4.26,23704.0
2015-10-21 09:30:00,4.29,4.34,4.22,4.22,7015.0,4.29,4.34,4.22,4.22,7015.0
2015-10-21 10:00:00,4.2,4.2,4.14,4.17,6570.0,4.2,4.2,4.14,4.17,6570.0
2015-10-21 10:30:00,4.17,4.22,4.15,4.21,6100.0,4.17,4.22,4.15,4.21,6100.0
2015-10-21 11:00:00,4.22,4.3,4.22,4.27,8320.0,4.22,4.3,4.22,4.27,8320.0
2015-10-21 11:30:00,4.27,4.29,4.24,4.24,2100.0,4.27,4.29,4.24,4.24,2100.0
2015-10-21 12:00:00,4.24,4.24,4.2,4.21,2100.0,4.24,4.24,4.2,4.21,2100.0
2015-10-21 12:30:00,4.2,4.22,4.18,4.2,4100.0,4.2,4.22,4.18,4.2,4100.0
2015-10-21 13:00:00,4.2,4.24,4.19,4.2,7800.0,4.2,4.24,4.19,4.2,7800.0
2015-10-21 13:30:00,4.19,4.2,4.18,4.2,3900.0,4.19,4.2,4.18,4.2,3900.0
2015-10-21 14:00:00,4.18,4.2,4.17,4.17,2900.0,4.18,4.2,4.17,4.17,2900.0
2015-10-21 14:30:00,4.17,4.24,4.17,4.22,6931.0,4.17,4.24,4.17,4.22,6931.0
2015-10-21 15:00:00,4.24,4.24,4.18,4.21,8431.0,4.24,4.24,4.18,4.21,8431.0
2015-10-21 15:30:00,4.21,4.22,4.15,4.18,43279.0,4.21,4.22,4.15,4.18,43279.0
2015-10-22 09:30:00,4.18,4.24,4.16,4.2,13819.0,4.18,4.24,4.16,4.2,13819.0
2015-10-22 10:00:00,4.22,4.25,4.14,4.15,5100.0,4.22,4.25,4.14,4.15,5100.0
2015-10-22 10:30:00,4.16,4.19,4.13,4.15,11900.0,4.16,4.19,4.13,4.15,11900.0
2015-10-22 11:00:00,4.16,4.16,4.1,4.13,16176.0,4.16,4.16,4.1,4.13,16176.0
2015-10-22 11:30:00,4.13,4.13,4.08,4.11,6210.0,4.13,4.13,4.08,4.11,6210.0
2015-10-22 12:00:00,4.12,4.12,4.1,4.11,1100.0,4.12,4.12,4.1,4.11,1100.0
2015-10-22 12:30:00,4.11,4.13,4.11,4.12,2100.0,4.11,4.13,4.11,4.12,2100.0
2015-10-22 13:00:00,4.12,4.13,4.12,4.13,3500.0,4.12,4.13,4.12,4.13,3500.0
2015-10-22 13:30:00,4.13,4.13,4.1,4.12,5700.0,4.13,4.13,4.1,4.12,5700.0
2015-10-22 14:00:00,4.11,4.11,4.09,4.11,6240.0,4.11,4.11,4.09,4.11,6240.0
2015-10-22 14:30:00,4.11,4.12,4.1,4.12,6000.0,4.11,4.12,4.1,4.12,6000.0
2015-10-22 15:00:00,4.13,4.15,4.13,4.15,8909.0,4.13,4.15,4.13,4.15,8909.0
2015-10-22 15:30:00,4.15,4.21,4.14,4.2,22229.0,4.15,4.21,4.14,4.2,22229.0
2015-10-23 09:30:00,4.26,4.27,4.17,4.22,1957.0,4.26,4.27,4.17,4.22,1957.0
2015-10-23 10:00:00,4.25,4.25,4.19,4.21,4700.0,4.25,4.25,4.19,4.21,4700.0
2015-10-23 10:30:00,4.21,4.26,4.19,4.25,5662.0,4.21,4.26,4.19,4.25,5662.0
2015-10-23 11:00:00,4.24,4.27,4.22,4.25,11890.0,4.24,4.27,4.22,4.25,11890.0
2015-10-23 11:30:00,4.24,4.27,4.23,4.24,5900.0,4.24,4.27,4.23,4.24,5900.0
2015-10-23 12:00:00,4.24,4.26,4.21,4.24,37800.0,4.24,4.26,4.21,4.24,37800.0
2015-10-23 12:30:00,4.24,4.27,4.22,4.22,2500.0,4.24,4.27,4.22,4.22,2500.0
2015-10-23 13:00:00,4.24,4.24,4.2,4.23,600.0,4.24,4.24,4.2,4.23,600.0
2015-10-23 13:30:00,4.23,4.23,4.2,4.2,1300.0,4.23,4.23,4.2,4.2,1300.0
2015-10-23 14:00:00,4.18,4.22,4.16,4.22,4500.0,4.18,4.22,4.16,4.22,4500.0
2015-10-23 14:30:00,4.21,4.33,4.21,4.29,8000.0,4.21,4.33,4.21,4.29,8000.0
2015-10-23 15:00:00,4.29,4.32,4.29,4.3,6442.0,4.29,4.32,4.29,4.3,6442.0
2015-10-23 15:30:00,4.31,4.32,4.29,4.31,5080.0,4.31,4.32,4.29,4.31,5080.0
2015-10-26 09:30:00,4.27,4.27,4.0,4.12,15757.0,4.27,4.27,4.0,4.12,15757.0
2015-10-26 10:00:00,4.13,4.14,4.13,4.14,1065.0,4.13,4.14,4.13,4.14,1065.0
2015-10-26 10:30:00,4.16,4.16,4.14,4.16,300.0,4.16,4.16,4.14,4.16,300.0
2015-10-26 11:00:00,4.16,4.18,4.14,4.14,2756.0,4.16,4.18,4.14,4.14,2756.0
2015-10-26 11:30:00,4.14,4.16,4.12,4.15,3600.0,4.14,4.16,4.12,4.15,3600.0
2015-10-26 12:00:00,4.15,4.16,4.15,4.16,200.0,4.15,4.16,4.15,4.16,200.0
2015-10-26 12:30:00,4.16,4.16,4.14,4.15,2600.0,4.16,4.16,4.14,4.15,2600.0
2015-10-26 13:00:00,4.15,4.18,4.15,4.18,3100.0,4.15,4.18,4.15,4.18,3100.0
2015-10-26 13:30:00,4.17,4.17,4.13,4.15,1300.0,4.17,4.17,4.13,4.15,1300.0
2015-10-26 14:00:00,4.16,4.16,4.15,4.15,500.0,4.16,4.16,4.15,4.15,500.0
2015-10-26 14:30:00,4.16,4.16,4.1,4.1,2700.0,4.16,4.16,4.1,4.1,2700.0
2015-10-26 15:00:00,4.1,4.1,4.06,4.06,4774.0,4.1,4.1,4.06,4.06,4774.0
2015-10-26 15:30:00,4.06,4.07,4.05,4.06,16018.0,4.06,4.07,4.05,4.06,16018.0
2015-10-27 09:30:00,4.03,4.03,4.0,4.0,2806.0,4.03,4.03,4.0,4.0,2806.0
2015-10-27 10:00:00,4.03,4.04,4.03,4.04,200.0,4.03,4.04,4.03,4.04,200.0
2015-10-27 10:30:00,4.04,4.04,4.04,4.04,100.0,4.04,4.04,4.04,4.04,100.0
2015-10-27 11:00:00,4.05,4.05,4.05,4.05,100.0,4.05,4.05,4.05,4.05,100.0
2015-10-27 11:30:00,4.05,4.05,4.05,4.05,0.0,4.05,4.05,4.05,4.05,0.0
2015-10-27 12:00:00,4.03,4.03,4.0,4.0,570.0,4.03,4.03,4.0,4.0,570.0
2015-10-27 12:30:00,4.0,4.01,3.97,3.98,9568.0,4.0,4.01,3.97,3.98,9568.0
2015-10-27 13:00:00,3.98,4.01,3.96,3.99,5433.0,3.98,4.01,3.96,3.99,5433.0
2015-10-27 13:30:00,4.0,4.0,3.98,3.99,4720.0,4.0,4.0,3.98,3.99,4720.0
2015-10-27 14:00:00,3.99,4.01,3.99,4.0,5600.0,3.99,4.01,3.99,4.0,5600.0
2015-10-27 14:30:00,4.0,4.0,3.94,3.95,2995.0,4.0,4.0,3.94,3.95,2995.0
2015-10-27 15:00:00,3.94,3.99,3.94,3.97,1871.0,3.94,3.99,3.94,3.97,1871.0
2015-10-27 15:30:00,3.98,3.99,3.96,3.99,6973.0,3.98,3.99,3.96,3.99,6973.0
2015-10-28 09:30:00,4.0,4.06,3.97,4.06,13400.0,4.0,4.06,3.97,4.06,13400.0
2015-10-28 10:00:00,4.06,4.13,4.04,4.12,30340.0,4.06,4.13,4.04,4.12,30340.0
2015-10-28 10:30:00,4.11,4.18,4.11,4.18,12600.0,4.11,4.18,4.11,4.18,12600.0
2015-10-28 11:00:00,4.2,4.25,4.18,4.2,4500.0,4.2,4.25,4.18,4.2,4500.0
2015-10-28 11:30:00,4.18,4.18,4.16,4.16,600.0,4.18,4.18,4.16,4.16,600.0
2015-10-28 12:00:00,4.16,4.16,4.15,4.16,900.0,4.16,4.16,4.15,4.16,900.0
2015-10-28 12:30:00,4.15,4.16,4.12,4.13,6700.0,4.15,4.16,4.12,4.13,6700.0
2015-10-28 13:00:00,4.13,4.13,4.1,4.1,800.0,4.13,4.13,4.1,4.1,800.0
2015-10-28 13:30:00,4.1,4.14,4.1,4.14,1500.0,4.1,4.14,4.1,4.14,1500.0
2015-10-28 14:00:00,4.12,4.12,4.04,4.07,2600.0,4.12,4.12,4.04,4.07,2600.0
2015-10-28 14:30:00,4.07,4.09,4.05,4.09,1400.0,4.07,4.09,4.05,4.09,1400.0
2015-10-28 15:00:00,4.09,4.13,4.09,4.1,2907.0,4.09,4.13,4.09,4.1,2907.0
2015-10-28 15:30:00,4.11,4.18,4.11,4.18,9728.0,4.11,4.18,4.11,4.18,9728.0
2015-10-29 09:30:00,4.15,4.17,4.14,4.17,987.0,4.15,4.17,4.14,4.17,987.0
2015-10-29 10:00:00,4.15,4.16,4.14,4.15,1400.0,4.15,4.16,4.14,4.15,1400.0
2015-10-29 10:30:00,4.17,4.21,4.12,4.14,14394.0,4.17,4.21,4.12,4.14,14394.0
2015-10-29 11:00:00,4.15,4.15,4.1,4.1,5998.0,4.15,4.15,4.1,4.1,5998.0
2015-10-29 11:30:00,4.08,4.08,4.04,4.04,2228.0,4.08,4.08,4.04,4.04,2228.0
2015-10-29 12:00:00,4.04,4.09,4.03,4.09,3615.0,4.04,4.09,4.03,4.09,3615.0
2015-10-29 12:30:00,4.11,4.12,4.08,4.09,1600.0,4.11,4.12,4.08,4.09,1600.0
2015-10-29 13:00:00,4.1,4.11,4.07,4.07,3400.0,4.1,4.11,4.07,4.07,3400.0
2015-10-29 13:30:00,4.1,4.1,4.05,4.05,2726.0,4.1,4.1,4.05,4.05,2726.0
2015-10-29 14:00:00,4.03,4.07,4.03,4.06,2300.0,4.03,4.07,4.03,4.06,2300.0
2015-10-29 14:30:00,4.07,4.13,4.07,4.13,3900.0,4.07,4.13,4.07,4.13,3900.0
2015-10-29 15:00:00,4.09,4.09,4.04,4.05,4700.0,4.09,4.09,4.04,4.05,4700.0
2015-10-29 15:30:00,4.05,4.11,4.04,4.11,9836.0,4.05,4.11,4.04,4.11,9836.0
2015-10-30 09:30:00,4.13,4.16,4.02,4.02,15850.0,4.13,4.16,4.02,4.02,15850.0
2015-10-30 10:00:00,4.0,4.09,4.0,4.09,7507.0,4.0,4.09,4.0,4.09,7507.0
2015-10-30 10:30:00,4.07,4.07,4.05,4.06,410.0,4.07,4.07,4.05,4.06,410.0
2015-10-30 11:00:00,4.03,4.04,4.0,4.01,3900.0,4.03,4.04,4.0,4.01,3900.0
2015-10-30 11:30:00,4.01,4.08,4.0,4.08,2700.0,4.01,4.08,4.0,4.08,2700.0
2015-10-30 12:00:00,4.08,4.11,4.06,4.1,4600.0,4.08,4.11,4.06,4.1,4600.0
2015-10-30 12:30:00,4.15,4.15,4.12,4.13,2000.0,4.15,4.15,4.12,4.13,2000.0
2015-10-30 13:00:00,4.13,4.2,4.12,4.18,6100.0,4.13,4.2,4.12,4.18,6100.0
2015-10-30 13:30:00,4.18,4.27,4.18,4.26,10200.0,4.18,4.27,4.18,4.26,10200.0
2015-10-30 14:00:00,4.27,4.36,4.25,4.3,13725.0,4.27,4.36,4.25,4.3,13725.0
2015-10-30 14:30:00,4.29,4.3,4.24,4.25,18203.0,4.29,4.3,4.24,4.25,18203.0
2015-10-30 15:00:00,4.25,4.25,4.21,4.25,9247.0,4.25,4.25,4.21,4.25,9247.0
2015-10-30 15:30:00,4.24,4.35,4.23,4.33,32245.0,4.24,4.35,4.23,4.33,32245.0
2015-11-02 09:30:00,4.3,4.38,4.28,4.29,4891.0,4.3,4.38,4.28,4.29,4891.0
2015-11-02 10:00:00,4.36,4.41,4.3,4.38,4990.0,4.36,4.41,4.3,4.38,4990.0
2015-11-02 10:30:00,4.37,4.4,4.37,4.39,2700.0,4.37,4.4,4.37,4.39,2700.0
2015-11-02 11:00:00,4.4,4.4,4.32,4.32,2058.0,4.4,4.4,4.32,4.32,2058.0
2015-11-02 11:30:00,4.33,4.33,4.32,4.33,700.0,4.33,4.33,4.32,4.33,700.0
2015-11-02 12:00:00,4.35,4.36,4.31,4.34,2862.0,4.35,4.36,4.31,4.34,2862.0
2015-11-02 12:30:00,4.34,4.35,4.33,4.35,6000.0,4.34,4.35,4.33,4.35,6000.0
2015-11-02 13:00:00,4.35,4.38,4.34,4.38,3492.0,4.35,4.38,4.34,4.38,3492.0
2015-11-02 13:30:00,4.39,4.42,4.36,4.42,15170.0,4.39,4.42,4.36,4.42,15170.0
2015-11-02 14:00:00,4.45,4.49,4.43,4.44,2100.0,4.45,4.49,4.43,4.44,2100.0
2015-11-02 14:30:00,4.45,4.51,4.44,4.47,17352.0,4.45,4.51,4.44,4.47,17352.0
2015-11-02 15:00:00,4.45,4.45,4.35,4.39,11300.0,4.45,4.45,4.35,4.39,11300.0
2015-11-02 15:30:00,4.38,4.42,4.38,4.41,13871.0,4.38,4.42,4.38,4.41,13871.0
2015-11-03 09:30:00,4.38,4.6,4.38,4.59,5798.0,4.38,4.6,4.38,4.59,5798.0
2015-11-03 10:00:00,4.61,4.69,4.58,4.58,11845.0,4.61,4.69,4.58,4.58,11845.0
2015-11-03 10:30:00,4.57,4.57,4.49,4.52,4252.0,4.57,4.57,4.49,4.52,4252.0
2015-11-03 11:00:00,4.52,4.56,4.51,4.56,4700.0,4.52,4.56,4.51,4.56,4700.0
2015-11-03 11:30:00,4.56,4.56,4.51,4.56,2175.0,4.56,4.56,4.51,4.56,2175.0
2015-11-03 12:00:00,4.53,4.58,4.52,4.58,2600.0,4.53,4.58,4.52,4.58,2600.0
2015-11-03 12:30:00,4.58,4.68,4.57,4.67,8200.0,4.58,4.68,4.57,4.67,8200.0
2015-11-03 13:00:00,4.66,4.67,4.62,4.63,4000.0,4.66,4.67,4.62,4.63,4000.0
2015-11-03 13:30:00,4.64,4.64,4.54,4.57,16300.0,4.64,4.64,4.54,4.57,16300.0
2015-11-03 14:00:00,4.56,4.59,4.55,4.58,3139.0,4.56,4.59,4.55,4.58,3139.0
2015-11-03 14:30:00,4.57,4.57,4.52,4.55,11760.0,4.57,4.57,4.52,4.55,11760.0
2015-11-03 15:00:00,4.55,4.6,4.53,4.6,8595.0,4.55,4.6,4.53,4.6,8595.0
2015-11-03 15:30:00,4.6,4.61,4.55,4.57,23770.0,4.6,4.61,4.55,4.57,23770.0
2015-11-04 09:30:00,5.2,6.05,5.2,5.86,719409.0,5.2,6.05,5.2,5.86,719409.0
2015-11-04 10:00:00,5.85,6.02,5.4,5.42,319354.0,5.85,6.02,5.4,5.42,319354.0
2015-11-04 10:30:00,5.42,5.6,5.36,5.53,184622.0,5.42,5.6,5.36,5.53,184622.0
2015-11-04 11:00:00,5.52,5.55,5.44,5.47,187844.0,5.52,5.55,5.44,5.47,187844.0
2015-11-04 11:30:00,5.46,5.46,5.18,5.22,85895.0,5.46,5.46,5.18,5.22,85895.0
2015-11-04 12:00:00,5.22,5.31,5.16,5.28,33882.0,5.22,5.31,5.16,5.28,33882.0
2015-11-04 12:30:00,5.27,5.3,5.25,5.27,16570.0,5.27,5.3,5.25,5.27,16570.0
2015-11-04 13:00:00,5.27,5.32,5.22,5.3,28349.0,5.27,5.32,5.22,5.3,28349.0
2015-11-04 13:30:00,5.25,5.34,5.25,5.32,49528.0,5.25,5.34,5.25,5.32,49528.0
2015-11-04 14:00:00,5.32,5.38,5.3,5.32,75666.0,5.32,5.38,5.3,5.32,75666.0
2015-11-04 14:30:00,5.33,5.49,5.32,5.46,91913.0,5.33,5.49,5.32,5.46,91913.0
2015-11-04 15:00:00,5.44,5.52,5.44,5.48,25175.0,5.44,5.52,5.44,5.48,25175.0
2015-11-04 15:30:00,5.49,5.63,5.47,5.54,90901.0,5.49,5.63,5.47,5.54,90901.0
2015-11-05 09:30:00,5.56,5.79,5.51,5.78,91292.0,5.56,5.79,5.51,5.78,91292.0
2015-11-05 10:00:00,5.77,5.91,5.75,5.76,124686.0,5.77,5.91,5.75,5.76,124686.0
2015-11-05 10:30:00,5.76,5.85,5.75,5.8,10578.0,5.76,5.85,5.75,5.8,10578.0
2015-11-05 11:00:00,5.85,5.86,5.82,5.84,12735.0,5.85,5.86,5.82,5.84,12735.0
2015-11-05 11:30:00,5.86,5.88,5.83,5.87,21250.0,5.86,5.88,5.83,5.87,21250.0
2015-11-05 12:00:00,5.88,5.99,5.88,5.97,53184.0,5.88,5.99,5.88,5.97,53184.0
2015-11-05 12:30:00,5.98,6.04,5.95,6.04,88669.0,5.98,6.04,5.95,6.04,88669.0
2015-11-05 13:00:00,6.03,6.1,6.03,6.06,79108.0,6.03,6.1,6.03,6.06,79108.0
2015-11-05 13:30:00,6.06,6.1,5.95,5.98,35078.0,6.06,6.1,5.95,5.98,35078.0
2015-11-05 14:00:00,5.98,6.02,5.93,6.01,62537.0,5.98,6.02,5.93,6.01,62537.0
2015-11-05 14:30:00,5.99,6.03,5.93,5.93,78485.0,5.99,6.03,5.93,5.93,78485.0
2015-11-05 15:00:00,5.93,6.02,5.93,6.02,68163.0,5.93,6.02,5.93,6.02,68163.0
2015-11-05 15:30:00,6.02,6.03,5.87,5.87,162277.0,6.02,6.03,5.87,5.87,162277.0
2015-11-06 09:30:00,5.85,5.85,5.7,5.83,30388.0,5.85,5.85,5.7,5.83,30388.0
2015-11-06 10:00:00,5.88,5.89,5.83,5.85,18075.0,5.88,5.89,5.83,5.85,18075.0
2015-11-06 10:30:00,5.87,5.95,5.85,5.95,10318.0,5.87,5.95,5.85,5.95,10318.0
2015-11-06 11:00:00,5.95,5.98,5.87,5.9,16977.0,5.95,5.98,5.87,5.9,16977.0
2015-11-06 11:30:00,5.9,5.91,5.86,5.91,7772.0,5.9,5.91,5.86,5.91,7772.0
2015-11-06 12:00:00,5.89,5.9,5.85,5.88,16700.0,5.89,5.9,5.85,5.88,16700.0
2015-11-06 12:30:00,5.88,5.93,5.82,5.92,18300.0,5.88,5.93,5.82,5.92,18300.0
2015-11-06 13:00:00,5.91,5.98,5.86,5.91,38696.0,5.91,5.98,5.86,5.91,38696.0
2015-11-06 13:30:00,5.87,5.94,5.84,5.94,33082.0,5.87,5.94,5.84,5.94,33082.0
2015-11-06 14:00:00,5.94,5.98,5.89,5.98,29899.0,5.94,5.98,5.89,5.98,29899.0
2015-11-06 14:30:00,5.98,6.0,5.97,6.0,15708.0,5.98,6.0,5.97,6.0,15708.0
2015-11-06 15:00:00,5.99,5.99,5.87,5.96,71054.0,5.99,5.99,5.87,5.96,71054.0
2015-11-06 15:30:00,5.94,5.94,5.8,5.92,99131.0,5.94,5.94,5.8,5.92,99131.0
2015-11-09 09:30:00,5.81,5.92,5.4,5.83,29428.0,5.81,5.92,5.4,5.83,29428.0
2015-11-09 10:00:00,5.8,5.82,5.72,5.75,15760.0,5.8,5.82,5.72,5.75,15760.0
2015-11-09 10:30:00,5.75,5.78,5.69,5.78,8997.0,5.75,5.78,5.69,5.78,8997.0
2015-11-09 11:00:00,5.79,5.79,5.67,5.67,8914.0,5.79,5.79,5.67,5.67,8914.0
2015-11-09 11:30:00,5.64,5.68,5.64,5.65,5300.0,5.64,5.68,5.64,5.65,5300.0
2015-11-09 12:00:00,5.65,5.67,5.65,5.65,9966.0,5.65,5.67,5.65,5.65,9966.0
2015-11-09 12:30:00,5.64,5.69,5.62,5.64,6300.0,5.64,5.69,5.62,5.64,6300.0
2015-11-09 13:00:00,5.65,5.65,5.59,5.6,21636.0,5.65,5.65,5.59,5.6,21636.0
2015-11-09 13:30:00,5.6,5.66,5.55,5.59,8900.0,5.6,5.66,5.55,5.59,8900.0
2015-11-09 14:00:00,5.59,5.62,5.52,5.52,11417.0,5.59,5.62,5.52,5.52,11417.0
2015-11-09 14:30:00,5.5,5.61,5.5,5.6,17501.0,5.5,5.61,5.5,5.6,17501.0
2015-11-09 15:00:00,5.6,5.6,5.55,5.57,4700.0,5.6,5.6,5.55,5.57,4700.0
2015-11-09 15:30:00,5.57,5.61,5.57,5.6,30423.0,5.57,5.61,5.57,5.6,30423.0
2015-11-10 09:30:00,5.6,5.6,5.25,5.51,6827.0,5.6,5.6,5.25,5.51,6827.0
2015-11-10 10:00:00,5.5,5.51,5.45,5.5,14600.0,5.5,5.51,5.45,5.5,14600.0
2015-11-10 10:30:00,5.51,5.52,5.45,5.48,20681.0,5.51,5.52,5.45,5.48,20681.0
2015-11-10 11:00:00,5.5,5.51,5.48,5.48,10471.0,5.5,5.51,5.48,5.48,10471.0
2015-11-10 11:30:00,5.48,5.5,5.42,5.46,13261.0,5.48,5.5,5.42,5.46,13261.0
2015-11-10 12:00:00,5.46,5.54,5.46,5.52,8000.0,5.46,5.54,5.46,5.52,8000.0
2015-11-10 12:30:00,5.51,5.51,5.47,5.48,3900.0,5.51,5.51,5.47,5.48,3900.0
2015-11-10 13:00:00,5.49,5.54,5.48,5.51,4619.0,5.49,5.54,5.48,5.51,4619.0
2015-11-10 13:30:00,5.52,5.55,5.5,5.53,2900.0,5.52,5.55,5.5,5.53,2900.0
2015-11-10 14:00:00,5.53,5.55,5.52,5.54,4400.0,5.53,5.55,5.52,5.54,4400.0
2015-11-10 14:30:00,5.53,5.59,5.52,5.57,10644.0,5.53,5.59,5.52,5.57,10644.0
2015-11-10 15:00:00,5.58,5.59,5.57,5.57,12600.0,5.58,5.59,5.57,5.57,12600.0
2015-11-10 15:30:00,5.57,5.6,5.56,5.6,27253.0,5.57,5.6,5.56,5.6,27253.0
2015-11-11 09:30:00,5.6,5.61,5.45,5.52,16930.0,5.6,5.61,5.45,5.52,16930.0
2015-11-11 10:00:00,5.5,5.5,5.46,5.46,4850.0,5.5,5.5,5.46,5.46,4850.0
2015-11-11 10:30:00,5.44,5.45,5.42,5.42,3216.0,5.44,5.45,5.42,5.42,3216.0
2015-11-11 11:00:00,5.41,5.47,5.39,5.46,18200.0,5.41,5.47,5.39,5.46,18200.0
2015-11-11 11:30:00,5.45,5.49,5.45,5.48,4000.0,5.45,5.49,5.45,5.48,4000.0
2015-11-11 12:00:00,5.48,5.54,5.47,5.54,5200.0,5.48,5.54,5.47,5.54,5200.0
2015-11-11 12:30:00,5.54,5.54,5.5,5.52,6200.0,5.54,5.54,5.5,5.52,6200.0
2015-11-11 13:00:00,5.51,5.52,5.5,5.52,1600.0,5.51,5.52,5.5,5.52,1600.0
2015-11-11 13:30:00,5.53,5.54,5.51,5.53,3000.0,5.53,5.54,5.51,5.53,3000.0
2015-11-11 14:00:00,5.51,5.53,5.51,5.52,2974.0,5.51,5.53,5.51,5.52,2974.0
2015-11-11 14:30:00,5.51,5.53,5.51,5.52,5519.0,5.51,5.53,5.51,5.52,5519.0
2015-11-11 15:00:00,5.52,5.52,5.47,5.48,5100.0,5.52,5.52,5.47,5.48,5100.0
2015-11-11 15:30:00,5.47,5.52,5.47,5.52,8989.0,5.47,5.52,5.47,5.52,8989.0
2015-11-12 09:30:00,5.44,5.5,5.39,5.5,22380.0,5.44,5.5,5.39,5.5,22380.0
2015-11-12 10:00:00,5.5,5.57,5.5,5.56,10800.0,5.5,5.57,5.5,5.56,10800.0
2015-11-12 10:30:00,5.58,5.63,5.58,5.63,29261.0,5.58,5.63,5.58,5.63,29261.0
2015-11-12 11:00:00,5.59,5.64,5.59,5.63,7700.0,5.59,5.64,5.59,5.63,7700.0
2015-11-12 11:30:00,5.63,5.66,5.6,5.66,12390.0,5.63,5.66,5.6,5.66,12390.0
2015-11-12 12:00:00,5.66,5.69,5.63,5.66,7700.0,5.66,5.69,5.63,5.66,7700.0
2015-11-12 12:30:00,5.67,5.68,5.62,5.63,4300.0,5.67,5.68,5.62,5.63,4300.0
2015-11-12 13:00:00,5.62,5.67,5.62,5.62,12276.0,5.62,5.67,5.62,5.62,12276.0
2015-11-12 13:30:00,5.62,5.65,5.61,5.64,3700.0,5.62,5.65,5.61,5.64,3700.0
2015-11-12 14:00:00,5.64,5.65,5.61,5.62,6930.0,5.64,5.65,5.61,5.62,6930.0
2015-11-12 14:30:00,5.63,5.64,5.58,5.59,21238.0,5.63,5.64,5.58,5.59,21238.0
2015-11-12 15:00:00,5.58,5.61,5.56,5.58,5940.0,5.58,5.61,5.56,5.58,5940.0
2015-11-12 15:30:00,5.61,5.63,5.59,5.61,21476.0,5.61,5.63,5.59,5.61,21476.0
2015-11-13 09:30:00,5.57,5.6,5.48,5.5,6424.0,5.57,5.6,5.48,5.5,6424.0
2015-11-13 10:00:00,5.51,5.53,5.47,5.52,15300.0,5.51,5.53,5.47,5.52,15300.0
2015-11-13 10:30:00,5.51,5.52,5.48,5.49,9509.0,5.51,5.52,5.48,5.49,9509.0
2015-11-13 11:00:00,5.51,5.51,5.48,5.48,8469.0,5.51,5.51,5.48,5.48,8469.0
2015-11-13 11:30:00,5.48,5.5,5.48,5.5,4141.0,5.48,5.5,5.48,5.5,4141.0
2015-11-13 12:00:00,5.53,5.54,5.49,5.5,4600.0,5.53,5.54,5.49,5.5,4600.0
2015-11-13 12:30:00,5.51,5.54,5.5,5.5,6664.0,5.51,5.54,5.5,5.5,6664.0
2015-11-13 13:00:00,5.5,5.52,5.48,5.48,9000.0,5.5,5.52,5.48,5.48,9000.0
2015-11-13 13:30:00,5.49,5.49,5.46,5.49,3100.0,5.49,5.49,5.46,5.49,3100.0
2015-11-13 14:00:00,5.49,5.49,5.46,5.46,4070.0,5.49,5.49,5.46,5.46,4070.0
2015-11-13 14:30:00,5.45,5.49,5.44,5.48,3200.0,5.45,5.49,5.44,5.48,3200.0
2015-11-13 15:00:00,5.49,5.51,5.46,5.48,11825.0,5.49,5.51,5.46,5.48,11825.0
2015-11-13 15:30:00,5.49,5.52,5.47,5.5,36280.0,5.49,5.52,5.47,5.5,36280.0
2015-11-16 09:30:00,5.5,5.52,5.38,5.49,7666.0,5.5,5.52,5.38,5.49,7666.0
2015-11-16 10:00:00,5.49,5.58,5.45,5.57,19100.0,5.49,5.58,5.45,5.57,19100.0
2015-11-16 10:30:00,5.59,5.59,5.52,5.52,5800.0,5.59,5.59,5.52,5.52,5800.0
2015-11-16 11:00:00,5.53,5.54,5.5,5.51,6845.0,5.53,5.54,5.5,5.51,6845.0
2015-11-16 11:30:00,5.52,5.54,5.51,5.54,2061.0,5.52,5.54,5.51,5.54,2061.0
2015-11-16 12:00:00,5.55,5.55,5.53,5.53,500.0,5.55,5.55,5.53,5.53,500.0
2015-11-16 12:30:00,5.54,5.56,5.53,5.53,1100.0,5.54,5.56,5.53,5.53,1100.0
2015-11-16 13:00:00,5.56,5.58,5.53,5.55,4691.0,5.56,5.58,5.53,5.55,4691.0
2015-11-16 13:30:00,5.55,5.56,5.53,5.56,2700.0,5.55,5.56,5.53,5.56,2700.0
2015-11-16 14:00:00,5.56,5.6,5.53,5.53,9440.0,5.56,5.6,5.53,5.53,9440.0
2015-11-16 14:30:00,5.54,5.55,5.53,5.53,4075.0,5.54,5.55,5.53,5.53,4075.0
2015-11-16 15:00:00,5.52,5.57,5.52,5.57,18214.0,5.52,5.57,5.52,5.57,18214.0
2015-11-16 15:30:00,5.57,5.69,5.57,5.65,37537.0,5.57,5.69,5.57,5.65,37537.0
2015-11-17 09:30:00,5.54,5.68,5.54,5.61,14223.0,5.54,5.68,5.54,5.61,14223.0
2015-11-17 10:00:00,5.65,5.65,5.6,5.64,3157.0,5.65,5.65,5.6,5.64,3157.0
2015-11-17 10:30:00,5.62,5.63,5.57,5.6,19334.0,5.62,5.63,5.57,5.6,19334.0
2015-11-17 11:00:00,5.6,5.8,5.59,5.8,15292.0,5.6,5.8,5.59,5.8,15292.0
2015-11-17 11:30:00,5.75,5.78,5.75,5.78,1700.0,5.75,5.78,5.75,5.78,1700.0
2015-11-17 12:00:00,5.73,5.77,5.73,5.77,5530.0,5.73,5.77,5.73,5.77,5530.0
2015-11-17 12:30:00,5.77,5.77,5.76,5.77,1500.0,5.77,5.77,5.76,5.77,1500.0
2015-11-17 13:00:00,5.77,5.77,5.7,5.73,4738.0,5.77,5.77,5.7,5.73,4738.0
2015-11-17 13:30:00,5.69,5.72,5.63,5.67,2500.0,5.69,5.72,5.63,5.67,2500.0
2015-11-17 14:00:00,5.68,5.73,5.68,5.72,15000.0,5.68,5.73,5.68,5.72,15000.0
2015-11-17 14:30:00,5.7,5.75,5.68,5.71,7483.0,5.7,5.75,5.68,5.71,7483.0
2015-11-17 15:00:00,5.72,5.74,5.68,5.71,9630.0,5.72,5.74,5.68,5.71,9630.0
2015-11-17 15:30:00,5.71,5.72,5.67,5.68,20852.0,5.71,5.72,5.67,5.68,20852.0
2015-11-18 09:30:00,5.67,5.69,5.66,5.69,6940.0,5.67,5.69,5.66,5.69,6940.0
2015-11-18 10:00:00,5.66,5.7,5.65,5.66,2710.0,5.66,5.7,5.65,5.66,2710.0
2015-11-18 10:30:00,5.64,5.66,5.63,5.66,1700.0,5.64,5.66,5.63,5.66,1700.0
2015-11-18 11:00:00,5.68,5.69,5.66,5.66,4268.0,5.68,5.69,5.66,5.66,4268.0
2015-11-18 11:30:00,5.67,5.68,5.65,5.65,9879.0,5.67,5.68,5.65,5.65,9879.0
2015-11-18 12:00:00,5.65,5.65,5.64,5.64,2600.0,5.65,5.65,5.64,5.64,2600.0
2015-11-18 12:30:00,5.64,5.64,5.62,5.63,5972.0,5.64,5.64,5.62,5.63,5972.0
2015-11-18 13:00:00,5.63,5.65,5.63,5.64,7840.0,5.63,5.65,5.63,5.64,7840.0
2015-11-18 13:30:00,5.64,5.64,5.6,5.62,8174.0,5.64,5.64,5.6,5.62,8174.0
2015-11-18 14:00:00,5.61,5.65,5.61,5.65,3527.0,5.61,5.65,5.61,5.65,3527.0
2015-11-18 14:30:00,5.64,5.66,5.6,5.65,19028.0,5.64,5.66,5.6,5.65,19028.0
2015-11-18 15:00:00,5.64,5.67,5.62,5.65,14732.0,5.64,5.67,5.62,5.65,14732.0
2015-11-18 15:30:00,5.65,5.69,5.65,5.69,19670.0,5.65,5.69,5.65,5.69,19670.0
2015-11-19 09:30:00,5.66,5.73,5.65,5.72,12003.0,5.66,5.73,5.65,5.72,12003.0
2015-11-19 10:00:00,5.72,5.73,5.66,5.67,7276.0,5.72,5.73,5.66,5.67,7276.0
2015-11-19 10:30:00,5.69,5.77,5.66,5.77,19696.0,5.69,5.77,5.66,5.77,19696.0
2015-11-19 11:00:00,5.8,5.8,5.76,5.79,20750.0,5.8,5.8,5.76,5.79,20750.0
2015-11-19 11:30:00,5.79,5.81,5.79,5.79,8305.0,5.79,5.81,5.79,5.79,8305.0
2015-11-19 12:00:00,5.8,5.8,5.79,5.8,4250.0,5.8,5.8,5.79,5.8,4250.0
2015-11-19 12:30:00,5.8,5.8,5.74,5.79,10101.0,5.8,5.8,5.74,5.79,10101.0
2015-11-19 13:00:00,5.79,5.81,5.79,5.79,4700.0,5.79,5.81,5.79,5.79,4700.0
2015-11-19 13:30:00,5.8,5.8,5.77,5.79,3700.0,5.8,5.8,5.77,5.79,3700.0
2015-11-19 14:00:00,5.78,5.83,5.75,5.83,24439.0,5.78,5.83,5.75,5.83,24439.0
2015-11-19 14:30:00,5.82,5.84,5.81,5.83,10100.0,5.82,5.84,5.81,5.83,10100.0
2015-11-19 15:00:00,5.83,5.89,5.81,5.87,49246.0,5.83,5.89,5.81,5.87,49246.0
2015-11-19 15:30:00,5.87,5.88,5.8,5.85,40135.0,5.87,5.88,5.8,5.85,40135.0
2015-11-20 09:30:00,5.85,5.89,5.8,5.88,43107.0,5.85,5.89,5.8,5.88,43107.0
2015-11-20 10:00:00,5.88,5.91,5.87,5.91,32845.0,5.88,5.91,5.87,5.91,32845.0
2015-11-20 10:30:00,5.91,5.94,5.9,5.94,31409.0,5.91,5.94,5.9,5.94,31409.0
2015-11-20 11:00:00,5.94,5.96,5.93,5.96,33633.0,5.94,5.96,5.93,5.96,33633.0
2015-11-20 11:30:00,5.96,5.97,5.93,5.94,25500.0,5.96,5.97,5.93,5.94,25500.0
2015-11-20 12:00:00,5.97,5.98,5.94,5.94,24305.0,5.97,5.98,5.94,5.94,24305.0
2015-11-20 12:30:00,5.94,5.96,5.92,5.93,3100.0,5.94,5.96,5.92,5.93,3100.0
2015-11-20 13:00:00,5.94,5.95,5.93,5.94,8220.0,5.94,5.95,5.93,5.94,8220.0
2015-11-20 13:30:00,5.95,6.15,5.94,6.12,251949.0,5.95,6.15,5.94,6.12,251949.0
2015-11-20 14:00:00,6.12,6.18,6.05,6.05,41885.0,6.12,6.18,6.05,6.05,41885.0
2015-11-20 14:30:00,6.05,6.09,5.98,6.03,101134.0,6.05,6.09,5.98,6.03,101134.0
2015-11-20 15:00:00,6.05,6.05,5.99,6.03,46150.0,6.05,6.05,5.99,6.03,46150.0
2015-11-20 15:30:00,6.01,6.05,6.0,6.02,35387.0,6.01,6.05,6.0,6.02,35387.0
2015-11-23 09:30:00,6.11,6.11,5.95,6.02,71463.0,6.11,6.11,5.95,6.02,71463.0
2015-11-23 10:00:00,6.0,6.1,5.98,6.03,49465.0,6.0,6.1,5.98,6.03,49465.0
2015-11-23 10:30:00,6.03,6.18,6.02,6.18,118274.0,6.03,6.18,6.02,6.18,118274.0
2015-11-23 11:00:00,6.17,6.18,6.13,6.15,54221.0,6.17,6.18,6.13,6.15,54221.0
2015-11-23 11:30:00,6.16,6.18,6.14,6.17,24745.0,6.16,6.18,6.14,6.17,24745.0
2015-11-23 12:00:00,6.18,6.2,6.17,6.19,30503.0,6.18,6.2,6.17,6.19,30503.0
2015-11-23 12:30:00,6.2,6.25,6.19,6.25,76241.0,6.2,6.25,6.19,6.25,76241.0
2015-11-23 13:00:00,6.25,6.28,6.18,6.28,44723.0,6.25,6.28,6.18,6.28,44723.0
2015-11-23 13:30:00,6.28,6.34,6.27,6.28,47162.0,6.28,6.34,6.27,6.28,47162.0
2015-11-23 14:00:00,6.3,6.34,6.3,6.34,18925.0,6.3,6.34,6.3,6.34,18925.0
2015-11-23 14:30:00,6.34,6.42,6.33,6.36,41594.0,6.34,6.42,6.33,6.36,41594.0
2015-11-23 15:00:00,6.36,6.36,6.24,6.31,46344.0,6.36,6.36,6.24,6.31,46344.0
2015-11-23 15:30:00,6.32,6.42,6.32,6.37,65977.0,6.32,6.42,6.32,6.37,65977.0
2015-11-24 09:30:00,6.24,6.31,6.06,6.3,38711.0,6.24,6.31,6.06,6.3,38711.0
2015-11-24 10:00:00,6.3,6.34,6.24,6.3,45228.0,6.3,6.34,6.24,6.3,45228.0
2015-11-24 10:30:00,6.3,6.3,6.26,6.3,11897.0,6.3,6.3,6.26,6.3,11897.0
2015-11-24 11:00:00,6.31,6.49,6.31,6.49,54841.0,6.31,6.49,6.31,6.49,54841.0
2015-11-24 11:30:00,6.46,6.49,6.39,6.48,36921.0,6.46,6.49,6.39,6.48,36921.0
2015-11-24 12:00:00,6.48,6.68,6.48,6.63,150208.0,6.48,6.68,6.48,6.63,150208.0
2015-11-24 12:30:00,6.64,6.64,6.62,6.64,11846.0,6.64,6.64,6.62,6.64,11846.0
2015-11-24 13:00:00,6.64,6.65,6.61,6.62,22024.0,6.64,6.65,6.61,6.62,22024.0
2015-11-24 13:30:00,6.62,6.64,6.56,6.56,15850.0,6.62,6.64,6.56,6.56,15850.0
2015-11-24 14:00:00,6.59,6.63,6.58,6.61,14183.0,6.59,6.63,6.58,6.61,14183.0
2015-11-24 14:30:00,6.64,6.64,6.6,6.62,37368.0,6.64,6.64,6.6,6.62,37368.0
2015-11-24 15:00:00,6.61,6.62,6.2,6.4,98878.0,6.61,6.62,6.2,6.4,98878.0
2015-11-24 15:30:00,6.39,6.56,6.39,6.51,50046.0,6.39,6.56,6.39,6.51,50046.0
2015-11-25 09:30:00,6.55,6.55,6.48,6.53,37864.0,6.55,6.55,6.48,6.53,37864.0
2015-11-25 10:00:00,6.53,6.7,6.53,6.58,45396.0,6.53,6.7,6.53,6.58,45396.0
2015-11-25 10:30:00,6.58,6.63,6.57,6.62,7510.0,6.58,6.63,6.57,6.62,7510.0
2015-11-25 11:00:00,6.62,6.63,6.55,6.58,21257.0,6.62,6.63,6.55,6.58,21257.0
2015-11-25 11:30:00,6.57,6.65,6.56,6.65,12127.0,6.57,6.65,6.56,6.65,12127.0
2015-11-25 12:00:00,6.64,6.69,6.64,6.65,8871.0,6.64,6.69,6.64,6.65,8871.0
2015-11-25 12:30:00,6.67,6.7,6.64,6.68,10532.0,6.67,6.7,6.64,6.68,10532.0
2015-11-25 13:00:00,6.66,6.69,6.62,6.65,27928.0,6.66,6.69,6.62,6.65,27928.0
2015-11-25 13:30:00,6.65,6.68,6.63,6.66,7750.0,6.65,6.68,6.63,6.66,7750.0
2015-11-25 14:00:00,6.65,6.66,6.62,6.63,13400.0,6.65,6.66,6.62,6.63,13400.0
2015-11-25 14:30:00,6.63,6.64,6.62,6.63,14509.0,6.63,6.64,6.62,6.63,14509.0
2015-11-25 15:00:00,6.63,6.64,6.6,6.64,6700.0,6.63,6.64,6.6,6.64,6700.0
2015-11-25 15:30:00,6.65,6.65,6.55,6.6,32607.0,6.65,6.65,6.55,6.6,32607.0
2015-11-27 09:30:00,6.53,6.62,6.42,6.6,12440.0,6.53,6.62,6.42,6.6,12440.0
2015-11-27 10:00:00,6.6,6.69,6.59,6.69,12555.0,6.6,6.69,6.59,6.69,12555.0
2015-11-27 10:30:00,6.69,6.7,6.64,6.66,10523.0,6.69,6.7,6.64,6.66,10523.0
2015-11-27 11:00:00,6.66,6.66,6.6,6.61,18471.0,6.66,6.66,6.6,6.61,18471.0
2015-11-27 11:30:00,6.61,6.61,6.55,6.55,11376.0,6.61,6.61,6.55,6.55,11376.0
2015-11-27 12:00:00,6.55,6.56,6.55,6.55,8650.0,6.55,6.56,6.55,6.55,8650.0
2015-11-27 12:30:00,6.55,6.62,6.5,6.59,30765.0,6.55,6.62,6.5,6.59,30765.0
2015-11-30 09:30:00,6.62,6.69,6.53,6.63,24916.0,6.62,6.69,6.53,6.63,24916.0
2015-11-30 10:00:00,6.63,6.72,6.62,6.71,34520.0,6.63,6.72,6.62,6.71,34520.0
2015-11-30 10:30:00,6.71,6.75,6.7,6.74,64571.0,6.71,6.75,6.7,6.74,64571.0
2015-11-30 11:00:00,6.74,6.8,6.62,6.63,67220.0,6.74,6.8,6.62,6.63,67220.0
2015-11-30 11:30:00,6.62,6.64,6.57,6.6,15356.0,6.62,6.64,6.57,6.6,15356.0
2015-11-30 12:00:00,6.59,6.59,6.53,6.53,39140.0,6.59,6.59,6.53,6.53,39140.0
2015-11-30 12:30:00,6.54,6.55,6.53,6.53,30173.0,6.54,6.55,6.53,6.53,30173.0
2015-11-30 13:00:00,6.53,6.54,6.48,6.51,14251.0,6.53,6.54,6.48,6.51,14251.0
2015-11-30 13:30:00,6.52,6.53,6.49,6.51,4900.0,6.52,6.53,6.49,6.51,4900.0
2015-11-30 14:00:00,6.51,6.56,6.51,6.54,10380.0,6.51,6.56,6.51,6.54,10380.0
2015-11-30 14:30:00,6.54,6.56,6.51,6.56,15419.0,6.54,6.56,6.51,6.56,15419.0
2015-11-30 15:00:00,6.57,6.69,6.56,6.67,37834.0,6.57,6.69,6.56,6.67,37834.0
2015-11-30 15:30:00,6.67,6.7,6.63,6.64,48735.0,6.67,6.7,6.63,6.64,48735.0
2015-12-01 09:30:00,6.58,6.62,6.55,6.57,16250.0,6.58,6.62,6.55,6.57,16250.0
2015-12-01 10:00:00,6.57,6.64,6.53,6.6,31085.0,6.57,6.64,6.53,6.6,31085.0
2015-12-01 10:30:00,6.6,6.64,6.59,6.61,13915.0,6.6,6.64,6.59,6.61,13915.0
2015-12-01 11:00:00,6.62,6.82,6.62,6.77,85021.0,6.62,6.82,6.62,6.77,85021.0
2015-12-01 11:30:00,6.75,6.84,6.75,6.81,28700.0,6.75,6.84,6.75,6.81,28700.0
2015-12-01 12:00:00,6.82,6.85,6.71,6.73,24377.0,6.82,6.85,6.71,6.73,24377.0
2015-12-01 12:30:00,6.74,6.74,6.62,6.69,39044.0,6.74,6.74,6.62,6.69,39044.0
2015-12-01 13:00:00,6.72,6.79,6.67,6.74,12807.0,6.72,6.79,6.67,6.74,12807.0
2015-12-01 13:30:00,6.75,6.76,6.67,6.69,15600.0,6.75,6.76,6.67,6.69,15600.0
2015-12-01 14:00:00,6.69,6.76,6.69,6.74,88893.0,6.69,6.76,6.69,6.74,88893.0
2015-12-01 14:30:00,6.73,6.75,6.69,6.7,18300.0,6.73,6.75,6.69,6.7,18300.0
2015-12-01 15:00:00,6.7,6.75,6.69,6.75,17810.0,6.7,6.75,6.69,6.75,17810.0
2015-12-01 15:30:00,6.73,6.84,6.72,6.8,51145.0,6.73,6.84,6.72,6.8,51145.0
2015-12-02 09:30:00,6.75,6.78,6.69,6.75,26201.0,6.75,6.78,6.69,6.75,26201.0
2015-12-02 10:00:00,6.75,6.77,6.68,6.69,26476.0,6.75,6.77,6.68,6.69,26476.0
2015-12-02 10:30:00,6.68,6.69,6.62,6.67,23000.0,6.68,6.69,6.62,6.67,23000.0
2015-12-02 11:00:00,6.67,6.81,6.66,6.73,59455.0,6.67,6.81,6.66,6.73,59455.0
2015-12-02 11:30:00,6.72,6.75,6.65,6.74,30401.0,6.72,6.75,6.65,6.74,30401.0
2015-12-02 12:00:00,6.74,6.79,6.66,6.74,20046.0,6.74,6.79,6.66,6.74,20046.0
2015-12-02 12:30:00,6.74,6.74,6.7,6.71,8689.0,6.74,6.74,6.7,6.71,8689.0
2015-12-02 13:00:00,6.71,6.71,6.65,6.69,32169.0,6.71,6.71,6.65,6.69,32169.0
2015-12-02 13:30:00,6.7,6.7,6.69,6.7,16950.0,6.7,6.7,6.69,6.7,16950.0
2015-12-02 14:00:00,6.7,6.7,6.64,6.68,30618.0,6.7,6.7,6.64,6.68,30618.0
2015-12-02 14:30:00,6.68,6.69,6.62,6.62,124304.0,6.68,6.69,6.62,6.62,124304.0
2015-12-02 15:00:00,6.65,6.69,6.65,6.66,35718.0,6.65,6.69,6.65,6.66,35718.0
2015-12-02 15:30:00,6.65,6.68,6.62,6.64,43795.0,6.65,6.68,6.62,6.64,43795.0
2015-12-03 09:30:00,6.72,6.84,6.57,6.7,62836.0,6.72,6.84,6.57,6.7,62836.0
2015-12-03 10:00:00,6.7,6.7,6.61,6.68,27501.0,6.7,6.7,6.61,6.68,27501.0
2015-12-03 10:30:00,6.68,6.7,6.66,6.7,17500.0,6.68,6.7,6.66,6.7,17500.0
2015-12-03 11:00:00,6.7,6.7,6.67,6.69,18100.0,6.7,6.7,6.67,6.69,18100.0
2015-12-03 11:30:00,6.69,6.73,6.65,6.73,45211.0,6.69,6.73,6.65,6.73,45211.0
2015-12-03 12:00:00,6.73,6.8,6.7,6.75,21679.0,6.73,6.8,6.7,6.75,21679.0
2015-12-03 12:30:00,6.74,6.78,6.71,6.76,23531.0,6.74,6.78,6.71,6.76,23531.0
2015-12-03 13:00:00,6.75,6.79,6.72,6.76,16599.0,6.75,6.79,6.72,6.76,16599.0
2015-12-03 13:30:00,6.77,6.78,6.76,6.77,34788.0,6.77,6.78,6.76,6.77,34788.0
2015-12-03 14:00:00,6.76,6.77,6.57,6.57,34417.0,6.76,6.77,6.57,6.57,34417.0
2015-12-03 14:30:00,6.56,6.67,6.56,6.67,10850.0,6.56,6.67,6.56,6.67,10850.0
2015-12-03 15:00:00,6.66,6.67,6.59,6.6,19700.0,6.66,6.67,6.59,6.6,19700.0
2015-12-03 15:30:00,6.59,6.59,6.42,6.55,85568.0,6.59,6.59,6.42,6.55,85568.0
2015-12-04 09:30:00,6.58,6.66,6.25,6.6,33543.0,6.58,6.66,6.25,6.6,33543.0
2015-12-04 10:00:00,6.6,6.68,6.57,6.68,24333.0,6.6,6.68,6.57,6.68,24333.0
2015-12-04 10:30:00,6.68,6.74,6.65,6.74,25200.0,6.68,6.74,6.65,6.74,25200.0
2015-12-04 11:00:00,6.71,6.73,6.61,6.67,34391.0,6.71,6.73,6.61,6.67,34391.0
2015-12-04 11:30:00,6.67,6.67,6.6,6.67,19992.0,6.67,6.67,6.6,6.67,19992.0
2015-12-04 12:00:00,6.67,6.72,6.64,6.66,24178.0,6.67,6.72,6.64,6.66,24178.0
2015-12-04 12:30:00,6.66,6.7,6.66,6.69,18385.0,6.66,6.7,6.66,6.69,18385.0
2015-12-04 13:00:00,6.68,6.69,6.64,6.69,25710.0,6.68,6.69,6.64,6.69,25710.0
2015-12-04 13:30:00,6.69,6.69,6.62,6.63,18467.0,6.69,6.69,6.62,6.63,18467.0
2015-12-04 14:00:00,6.64,6.67,6.59,6.62,28420.0,6.64,6.67,6.59,6.62,28420.0
2015-12-04 14:30:00,6.64,6.65,6.59,6.64,33525.0,6.64,6.65,6.59,6.64,33525.0
2015-12-04 15:00:00,6.64,6.71,6.63,6.65,94656.0,6.64,6.71,6.63,6.65,94656.0
2015-12-04 15:30:00,6.66,6.7,6.63,6.64,63785.0,6.66,6.7,6.63,6.64,63785.0
2015-12-07 09:30:00,6.59,6.74,6.56,6.66,90806.0,6.59,6.74,6.56,6.66,90806.0
2015-12-07 10:00:00,6.66,6.67,6.38,6.61,58622.0,6.66,6.67,6.38,6.61,58622.0
2015-12-07 10:30:00,6.6,6.66,6.57,6.64,29977.0,6.6,6.66,6.57,6.64,29977.0
2015-12-07 11:00:00,6.64,6.65,6.57,6.57,16500.0,6.64,6.65,6.57,6.57,16500.0
2015-12-07 11:30:00,6.58,6.59,6.52,6.54,12568.0,6.58,6.59,6.52,6.54,12568.0
2015-12-07 12:00:00,6.54,6.56,6.52,6.56,14698.0,6.54,6.56,6.52,6.56,14698.0
2015-12-07 12:30:00,6.56,6.6,6.55,6.6,14840.0,6.56,6.6,6.55,6.6,14840.0
2015-12-07 13:00:00,6.6,6.61,6.55,6.59,15998.0,6.6,6.61,6.55,6.59,15998.0
2015-12-07 13:30:00,6.6,6.65,6.55,6.65,18800.0,6.6,6.65,6.55,6.65,18800.0
2015-12-07 14:00:00,6.65,6.65,6.59,6.65,18851.0,6.65,6.65,6.59,6.65,18851.0
2015-12-07 14:30:00,6.64,6.65,6.62,6.64,10700.0,6.64,6.65,6.62,6.64,10700.0
2015-12-07 15:00:00,6.64,6.65,6.62,6.64,21165.0,6.64,6.65,6.62,6.64,21165.0
2015-12-07 15:30:00,6.64,6.68,6.64,6.67,42864.0,6.64,6.68,6.64,6.67,42864.0
2015-12-08 09:30:00,6.66,6.7,6.57,6.67,26540.0,6.66,6.7,6.57,6.67,26540.0
2015-12-08 10:00:00,6.67,6.72,6.64,6.66,19820.0,6.67,6.72,6.64,6.66,19820.0
2015-12-08 10:30:00,6.66,6.72,6.64,6.71,29361.0,6.66,6.72,6.64,6.71,29361.0
2015-12-08 11:00:00,6.72,6.74,6.65,6.73,56762.0,6.72,6.74,6.65,6.73,56762.0
2015-12-08 11:30:00,6.73,6.73,6.68,6.72,16690.0,6.73,6.73,6.68,6.72,16690.0
2015-12-08 12:00:00,6.72,6.74,6.69,6.73,12780.0,6.72,6.74,6.69,6.73,12780.0
2015-12-08 12:30:00,6.73,6.73,6.65,6.73,29982.0,6.73,6.73,6.65,6.73,29982.0
2015-12-08 13:00:00,6.73,6.73,6.65,6.67,30076.0,6.73,6.73,6.65,6.67,30076.0
2015-12-08 13:30:00,6.67,6.67,6.65,6.66,32552.0,6.67,6.67,6.65,6.66,32552.0
2015-12-08 14:00:00,6.66,6.69,6.6,6.65,48049.0,6.66,6.69,6.6,6.65,48049.0
2015-12-08 14:30:00,6.66,6.67,6.6,6.66,66345.0,6.66,6.67,6.6,6.66,66345.0
2015-12-08 15:00:00,6.65,6.65,6.64,6.65,14437.0,6.65,6.65,6.64,6.65,14437.0
2015-12-08 15:30:00,6.65,6.68,6.58,6.63,115895.0,6.65,6.68,6.58,6.63,115895.0
2015-12-09 09:30:00,6.65,6.71,6.61,6.65,41107.0,6.65,6.71,6.61,6.65,41107.0
2015-12-09 10:00:00,6.65,7.08,6.63,7.06,272868.0,6.65,7.08,6.63,7.06,272868.0
2015-12-09 10:30:00,7.06,7.18,6.84,6.85,83272.0,7.06,7.18,6.84,6.85,83272.0
2015-12-09 11:00:00,6.85,6.94,6.75,6.91,28216.0,6.85,6.94,6.75,6.91,28216.0
2015-12-09 11:30:00,6.88,6.99,6.88,6.98,22574.0,6.88,6.99,6.88,6.98,22574.0
2015-12-09 12:00:00,6.97,6.99,6.89,6.93,28858.0,6.97,6.99,6.89,6.93,28858.0
2015-12-09 12:30:00,6.93,6.94,6.87,6.93,17000.0,6.93,6.94,6.87,6.93,17000.0
2015-12-09 13:00:00,6.9,6.99,6.9,6.96,15520.0,6.9,6.99,6.9,6.96,15520.0
2015-12-09 13:30:00,6.96,7.0,6.93,6.98,14680.0,6.96,7.0,6.93,6.98,14680.0
2015-12-09 14:00:00,6.99,7.1,6.97,7.08,30528.0,6.99,7.1,6.97,7.08,30528.0
2015-12-09 14:30:00,7.08,7.17,7.06,7.11,31375.0,7.08,7.17,7.06,7.11,31375.0
2015-12-09 15:00:00,7.11,7.16,7.1,7.13,21402.0,7.11,7.16,7.1,7.13,21402.0
2015-12-09 15:30:00,7.13,7.15,7.11,7.13,32902.0,7.13,7.15,7.11,7.13,32902.0
2015-12-10 09:30:00,7.15,7.28,7.04,7.25,44679.0,7.15,7.28,7.04,7.25,44679.0
2015-12-10 10:00:00,7.26,7.28,7.21,7.25,35059.0,7.26,7.28,7.21,7.25,35059.0
2015-12-10 10:30:00,7.25,7.26,7.1,7.12,32522.0,7.25,7.26,7.1,7.12,32522.0
2015-12-10 11:00:00,7.13,7.25,7.13,7.2,21759.0,7.13,7.25,7.13,7.2,21759.0
2015-12-10 11:30:00,7.22,7.25,7.2,7.23,13058.0,7.22,7.25,7.2,7.23,13058.0
2015-12-10 12:00:00,7.24,7.27,7.2,7.26,16612.0,7.24,7.27,7.2,7.26,16612.0
2015-12-10 12:30:00,7.25,7.32,7.25,7.32,21936.0,7.25,7.32,7.25,7.32,21936.0
2015-12-10 13:00:00,7.32,7.41,7.31,7.37,28108.0,7.32,7.41,7.31,7.37,28108.0
2015-12-10 13:30:00,7.36,7.39,7.35,7.36,14191.0,7.36,7.39,7.35,7.36,14191.0
2015-12-10 14:00:00,7.36,7.4,7.34,7.34,26855.0,7.36,7.4,7.34,7.34,26855.0
2015-12-10 14:30:00,7.35,7.37,7.33,7.34,7969.0,7.35,7.37,7.33,7.34,7969.0
2015-12-10 15:00:00,7.34,7.38,7.33,7.37,45062.0,7.34,7.38,7.33,7.37,45062.0
2015-12-10 15:30:00,7.37,7.38,7.35,7.38,39366.0,7.37,7.38,7.35,7.38,39366.0
2015-12-11 09:30:00,7.16,7.37,7.15,7.34,40654.0,7.16,7.37,7.15,7.34,40654.0
2015-12-11 10:00:00,7.34,7.5,7.34,7.5,62267.0,7.34,7.5,7.34,7.5,62267.0
2015-12-11 10:30:00,7.48,7.5,7.45,7.46,17195.0,7.48,7.5,7.45,7.46,17195.0
2015-12-11 11:00:00,7.48,7.48,7.45,7.48,21370.0,7.48,7.48,7.45,7.48,21370.0
2015-12-11 11:30:00,7.48,7.68,7.46,7.6,69170.0,7.48,7.68,7.46,7.6,69170.0
2015-12-11 12:00:00,7.61,7.61,7.38,7.57,52139.0,7.61,7.61,7.38,7.57,52139.0
2015-12-11 12:30:00,7.56,7.59,7.51,7.59,49501.0,7.56,7.59,7.51,7.59,49501.0
2015-12-11 13:00:00,7.59,7.62,7.49,7.51,12150.0,7.59,7.62,7.49,7.51,12150.0
2015-12-11 13:30:00,7.5,7.55,7.45,7.46,21704.0,7.5,7.55,7.45,7.46,21704.0
2015-12-11 14:00:00,7.46,7.55,7.45,7.55,28346.0,7.46,7.55,7.45,7.55,28346.0
2015-12-11 14:30:00,7.55,7.59,7.52,7.54,41292.0,7.55,7.59,7.52,7.54,41292.0
2015-12-11 15:00:00,7.56,7.57,7.51,7.56,52401.0,7.56,7.57,7.51,7.56,52401.0
2015-12-11 15:30:00,7.57,7.64,7.55,7.57,63200.0,7.57,7.64,7.55,7.57,63200.0
2015-12-14 09:30:00,7.54,7.66,7.49,7.63,46728.0,7.54,7.66,7.49,7.63,46728.0
2015-12-14 10:00:00,7.65,7.69,7.63,7.66,35996.0,7.65,7.69,7.63,7.66,35996.0
2015-12-14 10:30:00,7.66,7.75,7.66,7.69,47603.0,7.66,7.75,7.66,7.69,47603.0
2015-12-14 11:00:00,7.69,7.7,7.67,7.7,47168.0,7.69,7.7,7.67,7.7,47168.0
2015-12-14 11:30:00,7.69,7.7,7.59,7.68,40038.0,7.69,7.7,7.59,7.68,40038.0
2015-12-14 12:00:00,7.68,7.7,7.65,7.65,14845.0,7.68,7.7,7.65,7.65,14845.0
2015-12-14 12:30:00,7.66,7.69,7.65,7.69,26822.0,7.66,7.69,7.65,7.69,26822.0
2015-12-14 13:00:00,7.7,7.7,7.65,7.65,12400.0,7.7,7.7,7.65,7.65,12400.0
2015-12-14 13:30:00,7.65,7.66,7.61,7.62,19552.0,7.65,7.66,7.61,7.62,19552.0
2015-12-14 14:00:00,7.64,7.66,7.55,7.63,21794.0,7.64,7.66,7.55,7.63,21794.0
2015-12-14 14:30:00,7.64,7.66,7.61,7.63,8950.0,7.64,7.66,7.61,7.63,8950.0
2015-12-14 15:00:00,7.62,7.63,7.58,7.6,18900.0,7.62,7.63,7.58,7.6,18900.0
2015-12-14 15:30:00,7.6,7.61,7.5,7.54,57928.0,7.6,7.61,7.5,7.54,57928.0
2015-12-15 09:30:00,7.59,7.64,7.5,7.64,15165.0,7.59,7.64,7.5,7.64,15165.0
2015-12-15 10:00:00,7.65,7.66,7.55,7.57,11700.0,7.65,7.66,7.55,7.57,11700.0
2015-12-15 10:30:00,7.59,7.62,7.57,7.59,8100.0,7.59,7.62,7.57,7.59,8100.0
2015-12-15 11:00:00,7.58,7.59,7.54,7.58,8519.0,7.58,7.59,7.54,7.58,8519.0
2015-12-15 11:30:00,7.59,7.61,7.46,7.53,23330.0,7.59,7.61,7.46,7.53,23330.0
2015-12-15 12:00:00,7.54,7.56,7.5,7.56,15102.0,7.54,7.56,7.5,7.56,15102.0
2015-12-15 12:30:00,7.56,7.64,7.56,7.63,20120.0,7.56,7.64,7.56,7.63,20120.0
2015-12-15 13:00:00,7.64,7.64,7.53,7.56,20373.0,7.64,7.64,7.53,7.56,20373.0
2015-12-15 13:30:00,7.57,7.6,7.57,7.59,17555.0,7.57,7.6,7.57,7.59,17555.0
2015-12-15 14:00:00,7.6,7.6,7.55,7.55,6610.0,7.6,7.6,7.55,7.55,6610.0
2015-12-15 14:30:00,7.56,7.58,7.55,7.58,8895.0,7.56,7.58,7.55,7.58,8895.0
2015-12-15 15:00:00,7.58,7.58,7.53,7.57,12500.0,7.58,7.58,7.53,7.57,12500.0
2015-12-15 15:30:00,7.55,7.55,7.43,7.43,81949.0,7.55,7.55,7.43,7.43,81949.0
2015-12-16 09:30:00,7.51,7.61,7.45,7.52,13155.0,7.51,7.61,7.45,7.52,13155.0
2015-12-16 10:00:00,7.52,7.57,7.43,7.52,18904.0,7.52,7.57,7.43,7.52,18904.0
2015-12-16 10:30:00,7.51,7.53,7.48,7.52,7800.0,7.51,7.53,7.48,7.52,7800.0
2015-12-16 11:00:00,7.54,7.54,7.46,7.51,9585.0,7.54,7.54,7.46,7.51,9585.0
2015-12-16 11:30:00,7.49,7.56,7.47,7.51,9000.0,7.49,7.56,7.47,7.51,9000.0
2015-12-16 12:00:00,7.56,7.57,7.5,7.52,2900.0,7.56,7.57,7.5,7.52,2900.0
2015-12-16 12:30:00,7.52,7.53,7.46,7.49,15997.0,7.52,7.53,7.46,7.49,15997.0
2015-12-16 13:00:00,7.53,7.53,7.5,7.51,10357.0,7.53,7.53,7.5,7.51,10357.0
2015-12-16 13:30:00,7.51,7.54,7.49,7.54,12296.0,7.51,7.54,7.49,7.54,12296.0
2015-12-16 14:00:00,7.53,7.58,7.5,7.52,18071.0,7.53,7.58,7.5,7.52,18071.0
2015-12-16 14:30:00,7.52,7.57,7.5,7.55,10600.0,7.52,7.57,7.5,7.55,10600.0
2015-12-16 15:00:00,7.55,7.57,7.49,7.51,64357.0,7.55,7.57,7.49,7.51,64357.0
2015-12-16 15:30:00,7.51,7.54,7.5,7.54,41896.0,7.51,7.54,7.5,7.54,41896.0
2015-12-17 09:30:00,7.54,7.77,7.54,7.66,49481.0,7.54,7.77,7.54,7.66,49481.0
2015-12-17 10:00:00,7.66,7.69,7.62,7.63,14883.0,7.66,7.69,7.62,7.63,14883.0
2015-12-17 10:30:00,7.63,7.66,7.57,7.59,9730.0,7.63,7.66,7.57,7.59,9730.0
2015-12-17 11:00:00,7.59,7.62,7.56,7.58,11040.0,7.59,7.62,7.56,7.58,11040.0
2015-12-17 11:30:00,7.59,7.61,7.57,7.58,28408.0,7.59,7.61,7.57,7.58,28408.0
2015-12-17 12:00:00,7.57,7.69,7.56,7.63,21423.0,7.57,7.69,7.56,7.63,21423.0
2015-12-17 12:30:00,7.62,7.65,7.56,7.6,26510.0,7.62,7.65,7.56,7.6,26510.0
2015-12-17 13:00:00,7.61,7.62,7.59,7.59,20125.0,7.61,7.62,7.59,7.59,20125.0
2015-12-17 13:30:00,7.6,7.6,7.59,7.6,7500.0,7.6,7.6,7.59,7.6,7500.0
2015-12-17 14:00:00,7.6,7.73,7.59,7.7,13804.0,7.6,7.73,7.59,7.7,13804.0
2015-12-17 14:30:00,7.72,7.83,7.69,7.78,55633.0,7.72,7.83,7.69,7.78,55633.0
2015-12-17 15:00:00,7.79,7.81,7.66,7.7,12890.0,7.79,7.81,7.66,7.7,12890.0
2015-12-17 15:30:00,7.69,7.7,7.59,7.61,73107.0,7.69,7.7,7.59,7.61,73107.0
2015-12-18 09:30:00,7.61,7.78,7.61,7.7,62953.0,7.61,7.78,7.61,7.7,62953.0
2015-12-18 10:00:00,7.7,7.7,7.67,7.67,34085.0,7.7,7.7,7.67,7.67,34085.0
2015-12-18 10:30:00,7.68,7.7,7.59,7.67,19549.0,7.68,7.7,7.59,7.67,19549.0
2015-12-18 11:00:00,7.67,7.7,7.6,7.68,60395.0,7.67,7.7,7.6,7.68,60395.0
2015-12-18 11:30:00,7.68,7.8,7.65,7.7,61139.0,7.68,7.8,7.65,7.7,61139.0
2015-12-18 12:00:00,7.7,7.75,7.67,7.68,15900.0,7.7,7.75,7.67,7.68,15900.0
2015-12-18 12:30:00,7.68,7.7,7.62,7.62,17900.0,7.68,7.7,7.62,7.62,17900.0
2015-12-18 13:00:00,7.63,7.63,7.55,7.6,24799.0,7.63,7.63,7.55,7.6,24799.0
2015-12-18 13:30:00,7.59,7.66,7.58,7.63,35950.0,7.59,7.66,7.58,7.63,35950.0
2015-12-18 14:00:00,7.64,7.68,7.6,7.65,57127.0,7.64,7.68,7.6,7.65,57127.0
2015-12-18 14:30:00,7.65,7.69,7.64,7.67,24449.0,7.65,7.69,7.64,7.67,24449.0
2015-12-18 15:00:00,7.66,7.67,7.64,7.64,38864.0,7.66,7.67,7.64,7.64,38864.0
2015-12-18 15:30:00,7.65,7.78,7.64,7.76,263176.0,7.65,7.78,7.64,7.76,263176.0
2015-12-21 09:30:00,7.79,7.82,7.7,7.7,37258.0,7.79,7.82,7.7,7.7,37258.0
2015-12-21 10:00:00,7.74,7.89,7.73,7.84,33530.0,7.74,7.89,7.73,7.84,33530.0
2015-12-21 10:30:00,7.83,7.92,7.81,7.89,39055.0,7.83,7.92,7.81,7.89,39055.0
2015-12-21 11:00:00,7.9,7.9,7.8,7.8,18159.0,7.9,7.9,7.8,7.8,18159.0
2015-12-21 11:30:00,7.8,7.89,7.74,7.89,33256.0,7.8,7.89,7.74,7.89,33256.0
2015-12-21 12:00:00,7.87,7.88,7.79,7.83,14950.0,7.87,7.88,7.79,7.83,14950.0
2015-12-21 12:30:00,7.83,7.86,7.82,7.86,8675.0,7.83,7.86,7.82,7.86,8675.0
2015-12-21 13:00:00,7.86,7.86,7.82,7.84,7127.0,7.86,7.86,7.82,7.84,7127.0
2015-12-21 13:30:00,7.85,7.86,7.82,7.84,8093.0,7.85,7.86,7.82,7.84,8093.0
2015-12-21 14:00:00,7.83,7.87,7.8,7.86,12578.0,7.83,7.87,7.8,7.86,12578.0
2015-12-21 14:30:00,7.87,7.87,7.77,7.8,21559.0,7.87,7.87,7.77,7.8,21559.0
2015-12-21 15:00:00,7.78,7.85,7.75,7.84,24774.0,7.78,7.85,7.75,7.84,24774.0
2015-12-21 15:30:00,7.85,7.9,7.81,7.9,37789.0,7.85,7.9,7.81,7.9,37789.0
2015-12-22 09:30:00,7.91,8.0,7.9,7.91,19359.0,7.91,8.0,7.9,7.91,19359.0
2015-12-22 10:00:00,7.91,7.97,7.89,7.97,15178.0,7.91,7.97,7.89,7.97,15178.0
2015-12-22 10:30:00,7.96,7.97,7.91,7.93,7870.0,7.96,7.97,7.91,7.93,7870.0
2015-12-22 11:00:00,7.92,7.95,7.9,7.94,15977.0,7.92,7.95,7.9,7.94,15977.0
2015-12-22 11:30:00,7.95,7.96,7.83,7.86,15200.0,7.95,7.96,7.83,7.86,15200.0
2015-12-22 12:00:00,7.84,7.84,7.73,7.79,25715.0,7.84,7.84,7.73,7.79,25715.0
2015-12-22 12:30:00,7.8,7.83,7.76,7.81,9630.0,7.8,7.83,7.76,7.81,9630.0
2015-12-22 13:00:00,7.81,7.95,7.81,7.93,16181.0,7.81,7.95,7.81,7.93,16181.0
2015-12-22 13:30:00,7.94,7.95,7.88,7.94,8990.0,7.94,7.95,7.88,7.94,8990.0
2015-12-22 14:00:00,7.92,7.96,7.9,7.91,15378.0,7.92,7.96,7.9,7.91,15378.0
2015-12-22 14:30:00,7.92,7.94,7.9,7.91,11036.0,7.92,7.94,7.9,7.91,11036.0
2015-12-22 15:00:00,7.88,7.94,7.88,7.89,25105.0,7.88,7.94,7.88,7.89,25105.0
2015-12-22 15:30:00,7.89,7.93,7.85,7.93,20106.0,7.89,7.93,7.85,7.93,20106.0
2015-12-23 09:30:00,7.99,7.99,7.89,7.89,8907.0,7.99,7.99,7.89,7.89,8907.0
2015-12-23 10:00:00,7.9,7.94,7.87,7.88,8684.0,7.9,7.94,7.87,7.88,8684.0
2015-12-23 10:30:00,7.89,7.94,7.89,7.94,2700.0,7.89,7.94,7.89,7.94,2700.0
2015-12-23 11:00:00,7.98,7.99,7.92,7.99,8973.0,7.98,7.99,7.92,7.99,8973.0
2015-12-23 11:30:00,7.99,8.06,7.97,8.03,29456.0,7.99,8.06,7.97,8.03,29456.0
2015-12-23 12:00:00,8.04,8.12,8.04,8.06,19906.0,8.04,8.12,8.04,8.06,19906.0
2015-12-23 12:30:00,8.06,8.12,8.05,8.09,25165.0,8.06,8.12,8.05,8.09,25165.0
2015-12-23 13:00:00,8.09,8.14,8.08,8.11,18031.0,8.09,8.14,8.08,8.11,18031.0
2015-12-23 13:30:00,8.11,8.11,8.06,8.09,13213.0,8.11,8.11,8.06,8.09,13213.0
2015-12-23 14:00:00,8.1,8.13,8.04,8.05,11504.0,8.1,8.13,8.04,8.05,11504.0
2015-12-23 14:30:00,8.05,8.06,8.02,8.04,17629.0,8.05,8.06,8.02,8.04,17629.0
2015-12-23 15:00:00,8.05,8.05,8.0,8.0,22000.0,8.05,8.05,8.0,8.0,22000.0
2015-12-23 15:30:00,8.01,8.01,7.95,7.96,59540.0,8.01,8.01,7.95,7.96,59540.0
2015-12-24 09:30:00,8.03,8.16,8.0,8.15,24440.0,8.03,8.16,8.0,8.15,24440.0
2015-12-24 10:00:00,8.15,8.29,8.05,8.2,43673.0,8.15,8.29,8.05,8.2,43673.0
2015-12-24 10:30:00,8.2,8.28,8.19,8.26,33695.0,8.2,8.28,8.19,8.26,33695.0
2015-12-24 11:00:00,8.26,8.29,8.22,8.28,19740.0,8.26,8.29,8.22,8.28,19740.0
2015-12-24 11:30:00,8.29,8.29,8.23,8.27,31278.0,8.29,8.29,8.23,8.27,31278.0
2015-12-24 12:00:00,8.27,8.29,8.24,8.24,43321.0,8.27,8.29,8.24,8.24,43321.0
2015-12-24 12:30:00,8.24,8.27,8.23,8.24,33613.0,8.24,8.27,8.23,8.24,33613.0
2015-12-28 09:30:00,8.36,8.43,8.21,8.32,69834.0,8.36,8.43,8.21,8.32,69834.0
2015-12-28 10:00:00,8.33,8.42,8.32,8.42,39760.0,8.33,8.42,8.32,8.42,39760.0
2015-12-28 10:30:00,8.41,8.5,8.38,8.48,54110.0,8.41,8.5,8.38,8.48,54110.0
2015-12-28 11:00:00,8.5,8.59,8.44,8.54,70370.0,8.5,8.59,8.44,8.54,70370.0
2015-12-28 11:30:00,8.53,8.54,8.41,8.44,18335.0,8.53,8.54,8.41,8.44,18335.0
2015-12-28 12:00:00,8.45,8.5,8.44,8.5,13870.0,8.45,8.5,8.44,8.5,13870.0
2015-12-28 12:30:00,8.49,8.56,8.4,8.42,23406.0,8.49,8.56,8.4,8.42,23406.0
2015-12-28 13:00:00,8.42,8.54,8.42,8.54,13580.0,8.42,8.54,8.42,8.54,13580.0
2015-12-28 13:30:00,8.53,8.63,8.53,8.59,22830.0,8.53,8.63,8.53,8.59,22830.0
2015-12-28 14:00:00,8.59,8.67,8.59,8.62,37079.0,8.59,8.67,8.59,8.62,37079.0
2015-12-28 14:30:00,8.63,8.69,8.6,8.67,36865.0,8.63,8.69,8.6,8.67,36865.0
2015-12-28 15:00:00,8.69,8.7,8.61,8.62,81867.0,8.69,8.7,8.61,8.62,81867.0
2015-12-28 15:30:00,8.63,8.72,8.63,8.68,98427.0,8.63,8.72,8.63,8.68,98427.0
2015-12-29 09:30:00,8.85,8.9,8.73,8.76,46235.0,8.85,8.9,8.73,8.76,46235.0
2015-12-29 10:00:00,8.79,8.95,8.77,8.92,71077.0,8.79,8.95,8.77,8.92,71077.0
2015-12-29 10:30:00,8.91,9.03,8.86,8.99,76625.0,8.91,9.03,8.86,8.99,76625.0
2015-12-29 11:00:00,9.0,9.01,8.81,8.82,39223.0,9.0,9.01,8.81,8.82,39223.0
2015-12-29 11:30:00,8.83,8.87,8.72,8.74,36579.0,8.83,8.87,8.72,8.74,36579.0
2015-12-29 12:00:00,8.73,8.73,8.61,8.7,40063.0,8.73,8.73,8.61,8.7,40063.0
2015-12-29 12:30:00,8.68,8.71,8.61,8.63,18696.0,8.68,8.71,8.61,8.63,18696.0
2015-12-29 13:00:00,8.63,8.77,8.61,8.77,14750.0,8.63,8.77,8.61,8.77,14750.0
2015-12-29 13:30:00,8.78,8.9,8.73,8.9,31306.0,8.78,8.9,8.73,8.9,31306.0
2015-12-29 14:00:00,8.88,8.97,8.82,8.89,38108.0,8.88,8.97,8.82,8.89,38108.0
2015-12-29 14:30:00,8.86,9.07,8.86,8.98,46006.0,8.86,9.07,8.86,8.98,46006.0
2015-12-29 15:00:00,8.94,9.0,8.87,8.93,40036.0,8.94,9.0,8.87,8.93,40036.0
2015-12-29 15:30:00,8.91,8.95,8.88,8.95,44071.0,8.91,8.95,8.88,8.95,44071.0
2015-12-30 09:30:00,9.04,9.04,8.83,8.83,51293.0,9.04,9.04,8.83,8.83,51293.0
2015-12-30 10:00:00,8.8,8.89,8.71,8.73,33467.0,8.8,8.89,8.71,8.73,33467.0
2015-12-30 10:30:00,8.74,8.84,8.73,8.79,12415.0,8.74,8.84,8.73,8.79,12415.0
2015-12-30 11:00:00,8.79,8.82,8.79,8.8,12313.0,8.79,8.82,8.79,8.8,12313.0
2015-12-30 11:30:00,8.8,8.86,8.79,8.82,7230.0,8.8,8.86,8.79,8.82,7230.0
2015-12-30 12:00:00,8.81,8.89,8.8,8.81,24798.0,8.81,8.89,8.8,8.81,24798.0
2015-12-30 12:30:00,8.82,8.83,8.68,8.74,33231.0,8.82,8.83,8.68,8.74,33231.0
2015-12-30 13:00:00,8.74,8.74,8.71,8.74,11887.0,8.74,8.74,8.71,8.74,11887.0
2015-12-30 13:30:00,8.74,8.75,8.69,8.69,9682.0,8.74,8.75,8.69,8.69,9682.0
2015-12-30 14:00:00,8.69,8.69,8.58,8.62,19406.0,8.69,8.69,8.58,8.62,19406.0
2015-12-30 14:30:00,8.64,8.65,8.55,8.58,16284.0,8.64,8.65,8.55,8.58,16284.0
2015-12-30 15:00:00,8.57,8.71,8.57,8.69,17018.0,8.57,8.71,8.57,8.69,17018.0
2015-12-30 15:30:00,8.66,8.67,8.56,8.59,54876.0,8.66,8.67,8.56,8.59,54876.0
2015-12-31 09:30:00,8.6,8.65,8.51,8.57,41959.0,8.6,8.65,8.51,8.57,41959.0
2015-12-31 10:00:00,8.57,8.61,8.52,8.55,6500.0,8.57,8.61,8.52,8.55,6500.0
2015-12-31 10:30:00,8.54,8.57,8.44,8.47,53329.0,8.54,8.57,8.44,8.47,53329.0
2015-12-31 11:00:00,8.5,8.57,8.5,8.52,17984.0,8.5,8.57,8.5,8.52,17984.0
2015-12-31 11:30:00,8.5,8.64,8.5,8.59,26812.0,8.5,8.64,8.5,8.59,26812.0
2015-12-31 12:00:00,8.58,8.61,8.5,8.61,32217.0,8.58,8.61,8.5,8.61,32217.0
2015-12-31 12:30:00,8.61,8.77,8.59,8.61,25968.0,8.61,8.77,8.59,8.61,25968.0
2015-12-31 13:00:00,8.62,8.68,8.62,8.67,12610.0,8.62,8.68,8.62,8.67,12610.0
2015-12-31 13:30:00,8.68,8.74,8.67,8.72,19933.0,8.68,8.74,8.67,8.72,19933.0
2015-12-31 14:00:00,8.74,8.79,8.68,8.69,40312.0,8.74,8.79,8.68,8.69,40312.0
2015-12-31 14:30:00,8.71,8.74,8.67,8.69,6671.0,8.71,8.74,8.67,8.69,6671.0
2015-12-31 15:00:00,8.68,8.69,8.65,8.66,5900.0,8.68,8.69,8.65,8.66,5900.0
2015-12-31 15:30:00,8.68,8.74,8.63,8.69,72320.0,8.68,8.74,8.63,8.69,72320.0
2016-01-04 09:30:00,8.59,8.7,8.51,8.53,54888.0,8.59,8.7,8.51,8.53,54888.0
2016-01-04 10:00:00,8.52,8.53,8.25,8.26,84249.0,8.52,8.53,8.25,8.26,84249.0
2016-01-04 10:30:00,8.26,8.3,8.1,8.21,64908.0,8.26,8.3,8.1,8.21,64908.0
2016-01-04 11:00:00,8.18,8.21,8.15,8.2,17900.0,8.18,8.21,8.15,8.2,17900.0
2016-01-04 11:30:00,8.2,8.26,8.14,8.19,30838.0,8.2,8.26,8.14,8.19,30838.0
2016-01-04 12:00:00,8.18,8.24,8.18,8.2,10500.0,8.18,8.24,8.18,8.2,10500.0
2016-01-04 12:30:00,8.2,8.21,8.14,8.2,18121.0,8.2,8.21,8.14,8.2,18121.0
2016-01-04 13:00:00,8.22,8.29,8.21,8.26,19175.0,8.22,8.29,8.21,8.26,19175.0
2016-01-04 13:30:00,8.28,8.35,8.24,8.28,16352.0,8.28,8.35,8.24,8.28,16352.0
2016-01-04 14:00:00,8.28,8.34,8.23,8.32,21300.0,8.28,8.34,8.23,8.32,21300.0
2016-01-04 14:30:00,8.31,8.34,8.28,8.32,24113.0,8.31,8.34,8.28,8.32,24113.0
2016-01-04 15:00:00,8.31,8.32,8.25,8.26,20929.0,8.31,8.32,8.25,8.26,20929.0
2016-01-04 15:30:00,8.26,8.26,8.22,8.26,84147.0,8.26,8.26,8.22,8.26,84147.0
2016-01-05 09:30:00,8.32,8.43,8.24,8.27,31634.0,8.32,8.43,8.24,8.27,31634.0
2016-01-05 10:00:00,8.28,8.46,8.27,8.42,24755.0,8.28,8.46,8.27,8.42,24755.0
2016-01-05 10:30:00,8.44,8.58,8.42,8.57,49257.0,8.44,8.58,8.42,8.57,49257.0
2016-01-05 11:00:00,8.54,8.65,8.54,8.6,31945.0,8.54,8.65,8.54,8.6,31945.0
2016-01-05 11:30:00,8.61,8.63,8.44,8.49,25705.0,8.61,8.63,8.44,8.49,25705.0
2016-01-05 12:00:00,8.5,8.5,8.43,8.45,7002.0,8.5,8.5,8.43,8.45,7002.0
2016-01-05 12:30:00,8.46,8.46,8.4,8.44,10900.0,8.46,8.46,8.4,8.44,10900.0
2016-01-05 13:00:00,8.45,8.46,8.4,8.41,15032.0,8.45,8.46,8.4,8.41,15032.0
2016-01-05 13:30:00,8.41,8.54,8.41,8.52,25161.0,8.41,8.54,8.41,8.52,25161.0
2016-01-05 14:00:00,8.52,8.61,8.51,8.53,26367.0,8.52,8.61,8.51,8.53,26367.0
2016-01-05 14:30:00,8.53,8.63,8.53,8.56,16470.0,8.53,8.63,8.53,8.56,16470.0
2016-01-05 15:00:00,8.56,8.57,8.44,8.45,33055.0,8.56,8.57,8.44,8.45,33055.0
2016-01-05 15:30:00,8.46,8.53,8.42,8.52,96040.0,8.46,8.53,8.42,8.52,96040.0
2016-01-06 09:30:00,8.61,8.65,8.47,8.48,52983.0,8.61,8.65,8.47,8.48,52983.0
2016-01-06 10:00:00,8.48,8.55,8.47,8.55,36040.0,8.48,8.55,8.47,8.55,36040.0
2016-01-06 10:30:00,8.54,8.54,8.4,8.43,17542.0,8.54,8.54,8.4,8.43,17542.0
2016-01-06 11:00:00,8.47,8.47,8.4,8.44,16399.0,8.47,8.47,8.4,8.44,16399.0
2016-01-06 11:30:00,8.45,8.5,8.41,8.46,9800.0,8.45,8.5,8.41,8.46,9800.0
2016-01-06 12:00:00,8.46,8.55,8.42,8.55,19160.0,8.46,8.55,8.42,8.55,19160.0
2016-01-06 12:30:00,8.54,8.58,8.42,8.42,15841.0,8.54,8.58,8.42,8.42,15841.0
2016-01-06 13:00:00,8.41,8.49,8.41,8.46,7250.0,8.41,8.49,8.41,8.46,7250.0
2016-01-06 13:30:00,8.52,8.54,8.49,8.5,5137.0,8.52,8.54,8.49,8.5,5137.0
2016-01-06 14:00:00,8.51,8.54,8.49,8.51,8032.0,8.51,8.54,8.49,8.51,8032.0
2016-01-06 14:30:00,8.5,8.5,8.42,8.42,10191.0,8.5,8.5,8.42,8.42,10191.0
2016-01-06 15:00:00,8.43,8.46,8.38,8.41,34111.0,8.43,8.46,8.38,8.41,34111.0
2016-01-06 15:30:00,8.41,8.48,8.4,8.41,31714.0,8.41,8.48,8.4,8.41,31714.0
2016-01-07 09:30:00,8.36,8.46,8.21,8.41,70449.0,8.36,8.46,8.21,8.41,70449.0
2016-01-07 10:00:00,8.41,8.41,8.13,8.23,41503.0,8.41,8.41,8.13,8.23,41503.0
2016-01-07 10:30:00,8.27,8.41,8.27,8.39,16481.0,8.27,8.41,8.27,8.39,16481.0
2016-01-07 11:00:00,8.4,8.42,8.34,8.37,24798.0,8.4,8.42,8.34,8.37,24798.0
2016-01-07 11:30:00,8.35,8.38,8.34,8.34,21317.0,8.35,8.38,8.34,8.34,21317.0
2016-01-07 12:00:00,8.35,8.37,8.3,8.36,10400.0,8.35,8.37,8.3,8.36,10400.0
2016-01-07 12:30:00,8.36,8.37,8.32,8.32,31182.0,8.36,8.37,8.32,8.32,31182.0
2016-01-07 13:00:00,8.34,8.35,8.31,8.33,12967.0,8.34,8.35,8.31,8.33,12967.0
2016-01-07 13:30:00,8.31,8.31,8.2,8.22,13852.0,8.31,8.31,8.2,8.22,13852.0
2016-01-07 14:00:00,8.2,8.26,8.16,8.22,19106.0,8.2,8.26,8.16,8.22,19106.0
2016-01-07 14:30:00,8.21,8.28,8.19,8.21,15854.0,8.21,8.28,8.19,8.21,15854.0
2016-01-07 15:00:00,8.2,8.25,8.18,8.18,19878.0,8.2,8.25,8.18,8.18,19878.0
2016-01-07 15:30:00,8.19,8.2,7.98,8.02,157039.0,8.19,8.2,7.98,8.02,157039.0
2016-01-08 09:30:00,8.01,8.33,7.97,8.18,39922.0,8.01,8.33,7.97,8.18,39922.0
2016-01-08 10:00:00,8.18,8.19,7.97,8.09,30443.0,8.18,8.19,7.97,8.09,30443.0
2016-01-08 10:30:00,8.08,8.13,8.0,8.02,15244.0,8.08,8.13,8.0,8.02,15244.0
2016-01-08 11:00:00,8.04,8.08,7.99,8.04,20038.0,8.04,8.08,7.99,8.04,20038.0
2016-01-08 11:30:00,8.05,8.16,8.03,8.14,15244.0,8.05,8.16,8.03,8.14,15244.0
2016-01-08 12:00:00,8.16,8.19,8.11,8.19,13200.0,8.16,8.19,8.11,8.19,13200.0
2016-01-08 12:30:00,8.2,8.2,8.11,8.18,15100.0,8.2,8.2,8.11,8.18,15100.0
2016-01-08 13:00:00,8.18,8.24,8.1,8.13,17261.0,8.18,8.24,8.1,8.13,17261.0
2016-01-08 13:30:00,8.13,8.19,8.11,8.15,16695.0,8.13,8.19,8.11,8.15,16695.0
2016-01-08 14:00:00,8.14,8.16,8.06,8.12,13810.0,8.14,8.16,8.06,8.12,13810.0
2016-01-08 14:30:00,8.12,8.24,8.08,8.1,31627.0,8.12,8.24,8.08,8.1,31627.0
2016-01-08 15:00:00,8.09,8.19,8.06,8.11,22568.0,8.09,8.19,8.06,8.11,22568.0
2016-01-08 15:30:00,8.1,8.14,8.01,8.03,50436.0,8.1,8.14,8.01,8.03,50436.0
2016-01-11 09:30:00,8.07,8.22,8.02,8.02,35358.0,8.07,8.22,8.02,8.02,35358.0
2016-01-11 10:00:00,8.02,8.05,7.97,7.99,14963.0,8.02,8.05,7.97,7.99,14963.0
2016-01-11 10:30:00,7.99,8.07,7.9,7.91,37701.0,7.99,8.07,7.9,7.91,37701.0
2016-01-11 11:00:00,7.92,7.99,7.84,7.93,27526.0,7.92,7.99,7.84,7.93,27526.0
2016-01-11 11:30:00,7.93,8.06,7.93,7.98,9229.0,7.93,8.06,7.93,7.98,9229.0
2016-01-11 12:00:00,8.0,8.0,7.92,7.97,9115.0,8.0,8.0,7.92,7.97,9115.0
2016-01-11 12:30:00,7.95,8.0,7.89,7.9,17203.0,7.95,8.0,7.89,7.9,17203.0
2016-01-11 13:00:00,7.9,7.91,7.83,7.85,85061.0,7.9,7.91,7.83,7.85,85061.0
2016-01-11 13:30:00,7.85,7.91,7.84,7.91,20422.0,7.85,7.91,7.84,7.91,20422.0
2016-01-11 14:00:00,7.91,8.02,7.85,7.93,18519.0,7.91,8.02,7.85,7.93,18519.0
2016-01-11 14:30:00,7.94,7.96,7.86,7.87,13765.0,7.94,7.96,7.86,7.87,13765.0
2016-01-11 15:00:00,7.88,7.98,7.84,7.98,21751.0,7.88,7.98,7.84,7.98,21751.0
2016-01-11 15:30:00,7.99,8.04,7.97,8.01,63270.0,7.99,8.04,7.97,8.01,63270.0
2016-01-12 09:30:00,8.09,8.48,8.09,8.21,11390.0,8.09,8.48,8.09,8.21,11390.0
2016-01-12 10:00:00,8.19,8.19,8.08,8.17,31682.0,8.19,8.19,8.08,8.17,31682.0
2016-01-12 10:30:00,8.18,8.24,8.13,8.19,10300.0,8.18,8.24,8.13,8.19,10300.0
2016-01-12 11:00:00,8.2,8.22,8.11,8.14,17100.0,8.2,8.22,8.11,8.14,17100.0
2016-01-12 11:30:00,8.15,8.16,8.05,8.12,6300.0,8.15,8.16,8.05,8.12,6300.0
2016-01-12 12:00:00,8.12,8.16,8.12,8.14,9067.0,8.12,8.16,8.12,8.14,9067.0
2016-01-12 12:30:00,8.13,8.16,8.08,8.09,9200.0,8.13,8.16,8.08,8.09,9200.0
2016-01-12 13:00:00,8.11,8.16,8.08,8.11,7765.0,8.11,8.16,8.08,8.11,7765.0
2016-01-12 13:30:00,8.1,8.16,8.1,8.13,8800.0,8.1,8.16,8.1,8.13,8800.0
2016-01-12 14:00:00,8.13,8.16,8.09,8.11,13500.0,8.13,8.16,8.09,8.11,13500.0
2016-01-12 14:30:00,8.14,8.33,8.14,8.22,28919.0,8.14,8.33,8.14,8.22,28919.0
2016-01-12 15:00:00,8.24,8.32,8.18,8.32,28372.0,8.24,8.32,8.18,8.32,28372.0
2016-01-12 15:30:00,8.3,8.36,8.26,8.34,36945.0,8.3,8.36,8.26,8.34,36945.0
2016-01-13 09:30:00,8.42,8.55,8.42,8.48,44749.0,8.42,8.55,8.42,8.48,44749.0
2016-01-13 10:00:00,8.46,8.48,8.28,8.29,23537.0,8.46,8.48,8.28,8.29,23537.0
2016-01-13 10:30:00,8.23,8.32,8.22,8.3,5607.0,8.23,8.32,8.22,8.3,5607.0
2016-01-13 11:00:00,8.3,8.32,8.2,8.22,4785.0,8.3,8.32,8.2,8.22,4785.0
2016-01-13 11:30:00,8.23,8.24,8.1,8.11,24420.0,8.23,8.24,8.1,8.11,24420.0
2016-01-13 12:00:00,8.11,8.13,8.02,8.04,22840.0,8.11,8.13,8.02,8.04,22840.0
2016-01-13 12:30:00,8.03,8.07,7.96,7.98,7790.0,8.03,8.07,7.96,7.98,7790.0
2016-01-13 13:00:00,7.97,7.99,7.89,7.98,12817.0,7.97,7.99,7.89,7.98,12817.0
2016-01-13 13:30:00,7.97,8.0,7.9,7.94,14579.0,7.97,8.0,7.9,7.94,14579.0
2016-01-13 14:00:00,7.95,7.98,7.91,7.93,15230.0,7.95,7.98,7.91,7.93,15230.0
2016-01-13 14:30:00,7.93,7.99,7.84,7.94,19168.0,7.93,7.99,7.84,7.94,19168.0
2016-01-13 15:00:00,7.95,7.98,7.86,7.9,13346.0,7.95,7.98,7.86,7.9,13346.0
2016-01-13 15:30:00,7.93,7.93,7.75,7.8,52129.0,7.93,7.93,7.75,7.8,52129.0
2016-01-14 09:30:00,7.8,7.8,7.33,7.39,146825.0,7.8,7.8,7.33,7.39,146825.0
2016-01-14 10:00:00,7.37,7.67,7.36,7.64,35321.0,7.37,7.67,7.36,7.64,35321.0
2016-01-14 10:30:00,7.64,7.82,7.57,7.75,43381.0,7.64,7.82,7.57,7.75,43381.0
2016-01-14 11:00:00,7.75,7.75,7.57,7.67,11950.0,7.75,7.75,7.57,7.67,11950.0
2016-01-14 11:30:00,7.66,7.67,7.52,7.6,17064.0,7.66,7.67,7.52,7.6,17064.0
2016-01-14 12:00:00,7.6,7.61,7.55,7.56,14348.0,7.6,7.61,7.55,7.56,14348.0
2016-01-14 12:30:00,7.55,7.63,7.53,7.59,12140.0,7.55,7.63,7.53,7.59,12140.0
2016-01-14 13:00:00,7.56,7.62,7.56,7.6,32280.0,7.56,7.62,7.56,7.6,32280.0
2016-01-14 13:30:00,7.59,7.62,7.58,7.58,35891.0,7.59,7.62,7.58,7.58,35891.0
2016-01-14 14:00:00,7.58,7.6,7.53,7.58,16152.0,7.58,7.6,7.53,7.58,16152.0
2016-01-14 14:30:00,7.57,7.61,7.56,7.59,23681.0,7.57,7.61,7.56,7.59,23681.0
2016-01-14 15:00:00,7.58,7.62,7.52,7.53,24357.0,7.58,7.62,7.52,7.53,24357.0
2016-01-14 15:30:00,7.53,7.57,7.48,7.52,86198.0,7.53,7.57,7.48,7.52,86198.0
2016-01-15 09:30:00,7.26,7.53,7.26,7.35,39697.0,7.26,7.53,7.26,7.35,39697.0
2016-01-15 10:00:00,7.33,7.45,7.32,7.37,11407.0,7.33,7.45,7.32,7.37,11407.0
2016-01-15 10:30:00,7.34,7.4,7.19,7.2,46655.0,7.34,7.4,7.19,7.2,46655.0
2016-01-15 11:00:00,7.2,7.24,7.07,7.1,85818.0,7.2,7.24,7.07,7.1,85818.0
2016-01-15 11:30:00,7.11,7.21,7.08,7.14,40988.0,7.11,7.21,7.08,7.14,40988.0
2016-01-15 12:00:00,7.15,7.23,7.11,7.13,13220.0,7.15,7.23,7.11,7.13,13220.0
2016-01-15 12:30:00,7.13,7.13,7.02,7.1,65963.0,7.13,7.13,7.02,7.1,65963.0
2016-01-15 13:00:00,7.1,7.14,7.08,7.14,34830.0,7.1,7.14,7.08,7.14,34830.0
2016-01-15 13:30:00,7.14,7.3,7.13,7.29,15674.0,7.14,7.3,7.13,7.29,15674.0
2016-01-15 14:00:00,7.29,7.33,7.19,7.21,28432.0,7.29,7.33,7.19,7.21,28432.0
2016-01-15 14:30:00,7.22,7.43,7.2,7.43,18084.0,7.22,7.43,7.2,7.43,18084.0
2016-01-15 15:00:00,7.43,7.45,7.3,7.39,22098.0,7.43,7.45,7.3,7.39,22098.0
2016-01-15 15:30:00,7.4,7.4,7.32,7.37,45608.0,7.4,7.4,7.32,7.37,45608.0
2016-01-19 09:30:00,7.43,7.48,7.25,7.28,15968.0,7.43,7.48,7.25,7.28,15968.0
2016-01-19 10:00:00,7.28,7.3,7.14,7.2,36025.0,7.28,7.3,7.14,7.2,36025.0
2016-01-19 10:30:00,7.22,7.29,7.2,7.2,52264.0,7.22,7.29,7.2,7.2,52264.0
2016-01-19 11:00:00,7.2,7.28,7.2,7.26,10513.0,7.2,7.28,7.2,7.26,10513.0
2016-01-19 11:30:00,7.27,7.33,7.25,7.32,6300.0,7.27,7.33,7.25,7.32,6300.0
2016-01-19 12:00:00,7.31,7.32,7.22,7.25,9600.0,7.31,7.32,7.22,7.25,9600.0
2016-01-19 12:30:00,7.26,7.28,7.2,7.22,13553.0,7.26,7.28,7.2,7.22,13553.0
2016-01-19 13:00:00,7.23,7.29,7.19,7.2,16272.0,7.23,7.29,7.19,7.2,16272.0
2016-01-19 13:30:00,7.21,7.25,7.18,7.22,14428.0,7.21,7.25,7.18,7.22,14428.0
2016-01-19 14:00:00,7.22,7.23,6.96,7.0,42805.0,7.22,7.23,6.96,7.0,42805.0
2016-01-19 14:30:00,7.0,7.05,6.99,7.0,30129.0,7.0,7.05,6.99,7.0,30129.0
2016-01-19 15:00:00,7.0,7.13,6.99,7.13,55634.0,7.0,7.13,6.99,7.13,55634.0
2016-01-19 15:30:00,7.13,7.19,7.11,7.12,78679.0,7.13,7.19,7.11,7.12,78679.0
2016-01-20 09:30:00,7.01,7.09,6.93,7.01,52504.0,7.01,7.09,6.93,7.01,52504.0
2016-01-20 10:00:00,7.0,7.0,6.86,6.93,36044.0,7.0,7.0,6.86,6.93,36044.0
2016-01-20 10:30:00,6.9,6.94,6.88,6.93,17800.0,6.9,6.94,6.88,6.93,17800.0
2016-01-20 11:00:00,6.92,7.07,6.91,7.06,27345.0,6.92,7.07,6.91,7.06,27345.0
2016-01-20 11:30:00,7.06,7.08,6.96,7.0,18712.0,7.06,7.08,6.96,7.0,18712.0
2016-01-20 12:00:00,7.03,7.05,6.92,6.92,21425.0,7.03,7.05,6.92,6.92,21425.0
2016-01-20 12:30:00,6.93,7.04,6.9,7.04,14219.0,6.93,7.04,6.9,7.04,14219.0
2016-01-20 13:00:00,7.04,7.09,7.04,7.07,10097.0,7.04,7.09,7.04,7.07,10097.0
2016-01-20 13:30:00,7.07,7.22,7.05,7.12,45510.0,7.07,7.22,7.05,7.12,45510.0
2016-01-20 14:00:00,7.14,7.22,7.13,7.17,40253.0,7.14,7.22,7.13,7.17,40253.0
2016-01-20 14:30:00,7.17,7.29,7.15,7.21,32592.0,7.17,7.29,7.15,7.21,32592.0
2016-01-20 15:00:00,7.21,7.37,7.17,7.36,41392.0,7.21,7.37,7.17,7.36,41392.0
2016-01-20 15:30:00,7.36,7.36,7.15,7.2,104117.0,7.36,7.36,7.15,7.2,104117.0
2016-01-21 09:30:00,7.2,7.47,7.14,7.18,32058.0,7.2,7.47,7.14,7.18,32058.0
2016-01-21 10:00:00,7.18,7.35,7.18,7.35,36528.0,7.18,7.35,7.18,7.35,36528.0
2016-01-21 10:30:00,7.39,7.47,7.33,7.37,17612.0,7.39,7.47,7.33,7.37,17612.0
2016-01-21 11:00:00,7.37,7.44,7.33,7.37,17519.0,7.37,7.44,7.33,7.37,17519.0
2016-01-21 11:30:00,7.39,7.47,7.34,7.36,23395.0,7.39,7.47,7.34,7.36,23395.0
2016-01-21 12:00:00,7.38,7.45,7.38,7.43,20601.0,7.38,7.45,7.38,7.43,20601.0
2016-01-21 12:30:00,7.44,7.44,7.35,7.36,18294.0,7.44,7.44,7.35,7.36,18294.0
2016-01-21 13:00:00,7.37,7.44,7.29,7.34,17971.0,7.37,7.44,7.29,7.34,17971.0
2016-01-21 13:30:00,7.35,7.37,7.31,7.33,28059.0,7.35,7.37,7.31,7.33,28059.0
2016-01-21 14:00:00,7.33,7.35,7.23,7.25,10986.0,7.33,7.35,7.23,7.25,10986.0
2016-01-21 14:30:00,7.25,7.39,7.25,7.35,12069.0,7.25,7.39,7.25,7.35,12069.0
2016-01-21 15:00:00,7.34,7.35,7.2,7.26,27284.0,7.34,7.35,7.2,7.26,27284.0
2016-01-21 15:30:00,7.28,7.34,7.23,7.24,49054.0,7.28,7.34,7.23,7.24,49054.0
2016-01-22 09:30:00,7.38,7.89,7.31,7.54,24384.0,7.38,7.89,7.31,7.54,24384.0
2016-01-22 10:00:00,7.55,7.59,7.44,7.5,17056.0,7.55,7.59,7.44,7.5,17056.0
2016-01-22 10:30:00,7.5,7.53,7.32,7.36,37717.0,7.5,7.53,7.32,7.36,37717.0
2016-01-22 11:00:00,7.36,7.54,7.32,7.44,20168.0,7.36,7.54,7.32,7.44,20168.0
2016-01-22 11:30:00,7.47,7.52,7.38,7.42,15975.0,7.47,7.52,7.38,7.42,15975.0
2016-01-22 12:00:00,7.43,7.53,7.42,7.5,17122.0,7.43,7.53,7.42,7.5,17122.0
2016-01-22 12:30:00,7.47,7.51,7.46,7.46,8306.0,7.47,7.51,7.46,7.46,8306.0
2016-01-22 13:00:00,7.48,7.52,7.44,7.51,6000.0,7.48,7.52,7.44,7.51,6000.0
2016-01-22 13:30:00,7.52,7.54,7.49,7.54,10000.0,7.52,7.54,7.49,7.54,10000.0
2016-01-22 14:00:00,7.56,7.59,7.51,7.53,6858.0,7.56,7.59,7.51,7.53,6858.0
2016-01-22 14:30:00,7.51,7.56,7.44,7.55,19579.0,7.51,7.56,7.44,7.55,19579.0
2016-01-22 15:00:00,7.55,7.56,7.5,7.53,31609.0,7.55,7.56,7.5,7.53,31609.0
2016-01-22 15:30:00,7.53,7.58,7.49,7.55,48102.0,7.53,7.58,7.49,7.55,48102.0
2016-01-25 09:30:00,7.55,7.66,7.51,7.58,8436.0,7.55,7.66,7.51,7.58,8436.0
2016-01-25 10:00:00,7.59,7.59,7.5,7.54,14600.0,7.59,7.59,7.5,7.54,14600.0
2016-01-25 10:30:00,7.54,7.56,7.46,7.46,5945.0,7.54,7.56,7.46,7.46,5945.0
2016-01-25 11:00:00,7.47,7.47,7.36,7.4,14936.0,7.47,7.47,7.36,7.4,14936.0
2016-01-25 11:30:00,7.36,7.42,7.36,7.4,13794.0,7.36,7.42,7.36,7.4,13794.0
2016-01-25 12:00:00,7.38,7.4,7.35,7.37,17688.0,7.38,7.4,7.35,7.37,17688.0
2016-01-25 12:30:00,7.38,7.41,7.33,7.41,15066.0,7.38,7.41,7.33,7.41,15066.0
2016-01-25 13:00:00,7.41,7.47,7.4,7.47,9440.0,7.41,7.47,7.4,7.47,9440.0
2016-01-25 13:30:00,7.46,7.49,7.35,7.37,14489.0,7.46,7.49,7.35,7.37,14489.0
2016-01-25 14:00:00,7.35,7.36,7.32,7.35,8831.0,7.35,7.36,7.32,7.35,8831.0
2016-01-25 14:30:00,7.35,7.42,7.34,7.42,11090.0,7.35,7.42,7.34,7.42,11090.0
2016-01-25 15:00:00,7.4,7.4,7.31,7.35,30638.0,7.4,7.4,7.31,7.35,30638.0
2016-01-25 15:30:00,7.37,7.4,7.27,7.37,46284.0,7.37,7.4,7.27,7.37,46284.0
2016-01-26 09:30:00,7.38,7.46,7.16,7.22,28357.0,7.38,7.46,7.16,7.22,28357.0
2016-01-26 10:00:00,7.28,7.35,7.28,7.33,9152.0,7.28,7.35,7.28,7.33,9152.0
2016-01-26 10:30:00,7.31,7.38,7.25,7.26,8000.0,7.31,7.38,7.25,7.26,8000.0
2016-01-26 11:00:00,7.27,7.35,7.26,7.33,6363.0,7.27,7.35,7.26,7.33,6363.0
2016-01-26 11:30:00,7.32,7.45,7.31,7.37,20201.0,7.32,7.45,7.31,7.37,20201.0
2016-01-26 12:00:00,7.38,7.52,7.38,7.41,6100.0,7.38,7.52,7.38,7.41,6100.0
2016-01-26 12:30:00,7.43,7.48,7.42,7.48,5513.0,7.43,7.48,7.42,7.48,5513.0
2016-01-26 13:00:00,7.49,7.51,7.45,7.51,5950.0,7.49,7.51,7.45,7.51,5950.0
2016-01-26 13:30:00,7.51,7.53,7.44,7.53,11542.0,7.51,7.53,7.44,7.53,11542.0
2016-01-26 14:00:00,7.52,7.53,7.5,7.53,20600.0,7.52,7.53,7.5,7.53,20600.0
2016-01-26 14:30:00,7.53,7.59,7.51,7.54,20112.0,7.53,7.59,7.51,7.54,20112.0
2016-01-26 15:00:00,7.55,7.57,7.52,7.54,29855.0,7.55,7.57,7.52,7.54,29855.0
2016-01-26 15:30:00,7.54,7.57,7.52,7.57,63473.0,7.54,7.57,7.52,7.57,63473.0
2016-01-27 09:30:00,7.55,7.71,7.49,7.59,35554.0,7.55,7.71,7.49,7.59,35554.0
2016-01-27 10:00:00,7.6,7.6,7.49,7.5,17060.0,7.6,7.6,7.49,7.5,17060.0
2016-01-27 10:30:00,7.48,7.64,7.48,7.62,22000.0,7.48,7.64,7.48,7.62,22000.0
2016-01-27 11:00:00,7.61,7.61,7.54,7.58,8300.0,7.61,7.61,7.54,7.58,8300.0
2016-01-27 11:30:00,7.57,7.7,7.56,7.7,12657.0,7.57,7.7,7.56,7.7,12657.0
2016-01-27 12:00:00,7.68,7.7,7.61,7.69,23873.0,7.68,7.7,7.61,7.69,23873.0
2016-01-27 12:30:00,7.7,7.71,7.63,7.65,13000.0,7.7,7.71,7.63,7.65,13000.0
2016-01-27 13:00:00,7.65,7.72,7.64,7.69,25505.0,7.65,7.72,7.64,7.69,25505.0
2016-01-27 13:30:00,7.67,7.71,7.64,7.71,14980.0,7.67,7.71,7.64,7.71,14980.0
2016-01-27 14:00:00,7.71,7.73,7.68,7.71,30176.0,7.71,7.73,7.68,7.71,30176.0
2016-01-27 14:30:00,7.73,7.74,7.63,7.65,36886.0,7.73,7.74,7.63,7.65,36886.0
2016-01-27 15:00:00,7.66,7.66,7.62,7.65,39549.0,7.66,7.66,7.62,7.65,39549.0
2016-01-27 15:30:00,7.66,7.69,7.59,7.65,59592.0,7.66,7.69,7.59,7.65,59592.0
2016-01-28 09:30:00,7.69,7.77,7.63,7.7,28934.0,7.69,7.77,7.63,7.7,28934.0
2016-01-28 10:00:00,7.71,7.76,7.69,7.74,24000.0,7.71,7.76,7.69,7.74,24000.0
2016-01-28 10:30:00,7.73,7.84,7.7,7.84,21280.0,7.73,7.84,7.7,7.84,21280.0
2016-01-28 11:00:00,7.86,7.92,7.81,7.82,17599.0,7.86,7.92,7.81,7.82,17599.0
2016-01-28 11:30:00,7.81,7.92,7.74,7.84,28669.0,7.81,7.92,7.74,7.84,28669.0
2016-01-28 12:00:00,7.86,7.9,7.84,7.85,12387.0,7.86,7.9,7.84,7.85,12387.0
2016-01-28 12:30:00,7.85,7.91,7.84,7.86,27961.0,7.85,7.91,7.84,7.86,27961.0
2016-01-28 13:00:00,7.86,7.88,7.77,7.8,50411.0,7.86,7.88,7.77,7.8,50411.0
2016-01-28 13:30:00,7.81,7.88,7.79,7.82,23387.0,7.81,7.88,7.79,7.82,23387.0
2016-01-28 14:00:00,7.81,7.93,7.8,7.93,22119.0,7.81,7.93,7.8,7.93,22119.0
2016-01-28 14:30:00,7.94,8.03,7.91,7.99,45656.0,7.94,8.03,7.91,7.99,45656.0
2016-01-28 15:00:00,7.98,8.06,7.93,8.06,69084.0,7.98,8.06,7.93,8.06,69084.0
2016-01-28 15:30:00,8.03,8.07,8.0,8.04,101030.0,8.03,8.07,8.0,8.04,101030.0
2016-01-29 09:30:00,8.07,8.31,8.07,8.28,61680.0,8.07,8.31,8.07,8.28,61680.0
2016-01-29 10:00:00,8.33,8.34,8.22,8.31,23598.0,8.33,8.34,8.22,8.31,23598.0
2016-01-29 10:30:00,8.3,8.33,8.29,8.3,46315.0,8.3,8.33,8.29,8.3,46315.0
2016-01-29 11:00:00,8.3,8.31,8.27,8.3,22127.0,8.3,8.31,8.27,8.3,22127.0
2016-01-29 11:30:00,8.29,8.3,8.13,8.18,25692.0,8.29,8.3,8.13,8.18,25692.0
2016-01-29 12:00:00,8.18,8.25,8.17,8.24,17536.0,8.18,8.25,8.17,8.24,17536.0
2016-01-29 12:30:00,8.26,8.26,8.22,8.23,19764.0,8.26,8.26,8.22,8.23,19764.0
2016-01-29 13:00:00,8.22,8.25,8.18,8.25,22499.0,8.22,8.25,8.18,8.25,22499.0
2016-01-29 13:30:00,8.24,8.25,8.19,8.19,16985.0,8.24,8.25,8.19,8.19,16985.0
2016-01-29 14:00:00,8.19,8.27,8.17,8.27,22110.0,8.19,8.27,8.17,8.27,22110.0
2016-01-29 14:30:00,8.25,8.25,8.16,8.19,13977.0,8.25,8.25,8.16,8.19,13977.0
2016-01-29 15:00:00,8.19,8.3,8.18,8.3,32011.0,8.19,8.3,8.18,8.3,32011.0
2016-01-29 15:30:00,8.31,8.34,8.25,8.33,84794.0,8.31,8.34,8.25,8.33,84794.0
2016-02-01 09:30:00,8.29,8.35,8.07,8.11,36069.0,8.29,8.35,8.07,8.11,36069.0
2016-02-01 10:00:00,8.11,8.17,8.08,8.1,19700.0,8.11,8.17,8.08,8.1,19700.0
2016-02-01 10:30:00,8.13,8.18,8.06,8.18,19900.0,8.13,8.18,8.06,8.18,19900.0
2016-02-01 11:00:00,8.18,8.22,8.13,8.14,14340.0,8.18,8.22,8.13,8.14,14340.0
2016-02-01 11:30:00,8.13,8.19,8.11,8.19,18690.0,8.13,8.19,8.11,8.19,18690.0
2016-02-01 12:00:00,8.22,8.23,8.14,8.14,11100.0,8.22,8.23,8.14,8.14,11100.0
2016-02-01 12:30:00,8.13,8.15,8.06,8.09,14191.0,8.13,8.15,8.06,8.09,14191.0
2016-02-01 13:00:00,8.1,8.18,8.1,8.16,12250.0,8.1,8.18,8.1,8.16,12250.0
2016-02-01 13:30:00,8.12,8.19,8.12,8.19,4300.0,8.12,8.19,8.12,8.19,4300.0
2016-02-01 14:00:00,8.2,8.35,8.2,8.33,27432.0,8.2,8.35,8.2,8.33,27432.0
2016-02-01 14:30:00,8.34,8.41,8.32,8.39,23300.0,8.34,8.41,8.32,8.39,23300.0
2016-02-01 15:00:00,8.39,8.4,8.32,8.36,24870.0,8.39,8.4,8.32,8.36,24870.0
2016-02-01 15:30:00,8.37,8.45,8.34,8.41,64319.0,8.37,8.45,8.34,8.41,64319.0
2016-02-02 09:30:00,8.35,8.42,8.17,8.2,27141.0,8.35,8.42,8.17,8.2,27141.0
2016-02-02 10:00:00,8.2,8.27,8.19,8.23,24562.0,8.2,8.27,8.19,8.23,24562.0
2016-02-02 10:30:00,8.22,8.25,8.18,8.24,8240.0,8.22,8.25,8.18,8.24,8240.0
2016-02-02 11:00:00,8.23,8.28,8.22,8.27,10050.0,8.23,8.28,8.22,8.27,10050.0
2016-02-02 11:30:00,8.29,8.33,8.25,8.28,9100.0,8.29,8.33,8.25,8.28,9100.0
2016-02-02 12:00:00,8.29,8.31,8.25,8.29,15989.0,8.29,8.31,8.25,8.29,15989.0
2016-02-02 12:30:00,8.3,8.36,8.26,8.31,6817.0,8.3,8.36,8.26,8.31,6817.0
2016-02-02 13:00:00,8.31,8.38,8.27,8.38,48395.0,8.31,8.38,8.27,8.38,48395.0
2016-02-02 13:30:00,8.36,8.4,8.29,8.32,37724.0,8.36,8.4,8.29,8.32,37724.0
2016-02-02 14:00:00,8.32,8.34,8.3,8.32,22810.0,8.32,8.34,8.3,8.32,22810.0
2016-02-02 14:30:00,8.3,8.33,8.2,8.25,69865.0,8.3,8.33,8.2,8.25,69865.0
2016-02-02 15:00:00,8.25,8.27,8.2,8.26,37548.0,8.25,8.27,8.2,8.26,37548.0
2016-02-02 15:30:00,8.26,8.3,8.23,8.29,77917.0,8.26,8.3,8.23,8.29,77917.0
2016-02-03 09:30:00,8.29,8.43,8.18,8.21,45184.0,8.29,8.43,8.18,8.21,45184.0
2016-02-03 10:00:00,8.21,8.22,8.13,8.17,42339.0,8.21,8.22,8.13,8.17,42339.0
2016-02-03 10:30:00,8.17,8.2,8.14,8.17,25270.0,8.17,8.2,8.14,8.17,25270.0
2016-02-03 11:00:00,8.17,8.21,8.11,8.19,22050.0,8.17,8.21,8.11,8.19,22050.0
2016-02-03 11:30:00,8.2,8.2,8.16,8.17,22640.0,8.2,8.2,8.16,8.17,22640.0
2016-02-03 12:00:00,8.19,8.19,8.16,8.17,16178.0,8.19,8.19,8.16,8.17,16178.0
2016-02-03 12:30:00,8.17,8.17,8.09,8.11,21995.0,8.17,8.17,8.09,8.11,21995.0
2016-02-03 13:00:00,8.1,8.18,8.08,8.13,28620.0,8.1,8.18,8.08,8.13,28620.0
2016-02-03 13:30:00,8.16,8.17,8.13,8.15,17434.0,8.16,8.17,8.13,8.15,17434.0
2016-02-03 14:00:00,8.15,8.2,8.11,8.18,13512.0,8.15,8.2,8.11,8.18,13512.0
2016-02-03 14:30:00,8.18,8.25,8.15,8.24,6360.0,8.18,8.25,8.15,8.24,6360.0
2016-02-03 15:00:00,8.24,8.24,8.18,8.2,29380.0,8.24,8.24,8.18,8.2,29380.0
2016-02-03 15:30:00,8.2,8.26,8.19,8.24,53083.0,8.2,8.26,8.19,8.24,53083.0
2016-02-04 09:30:00,8.23,8.32,8.17,8.28,9479.0,8.23,8.32,8.17,8.28,9479.0
2016-02-04 10:00:00,8.24,8.47,8.22,8.38,14685.0,8.24,8.47,8.22,8.38,14685.0
2016-02-04 10:30:00,8.41,8.62,8.37,8.6,18129.0,8.41,8.62,8.37,8.6,18129.0
2016-02-04 11:00:00,8.61,8.66,8.54,8.61,31922.0,8.61,8.66,8.54,8.61,31922.0
2016-02-04 11:30:00,8.61,8.64,8.55,8.57,8680.0,8.61,8.64,8.55,8.57,8680.0
2016-02-04 12:00:00,8.55,8.67,8.55,8.62,12960.0,8.55,8.67,8.55,8.62,12960.0
2016-02-04 12:30:00,8.66,8.72,8.58,8.58,12931.0,8.66,8.72,8.58,8.58,12931.0
2016-02-04 13:00:00,8.59,8.71,8.59,8.69,7316.0,8.59,8.71,8.59,8.69,7316.0
2016-02-04 13:30:00,8.68,8.69,8.54,8.63,16100.0,8.68,8.69,8.54,8.63,16100.0
2016-02-04 14:00:00,8.63,8.63,8.52,8.54,10488.0,8.63,8.63,8.52,8.54,10488.0
2016-02-04 14:30:00,8.55,8.55,8.47,8.52,25593.0,8.55,8.55,8.47,8.52,25593.0
2016-02-04 15:00:00,8.54,8.63,8.5,8.62,22576.0,8.54,8.63,8.5,8.62,22576.0
2016-02-04 15:30:00,8.65,8.73,8.61,8.71,56451.0,8.65,8.73,8.61,8.71,56451.0
2016-02-05 09:30:00,8.68,8.68,8.07,8.16,46235.0,8.68,8.68,8.07,8.16,46235.0
2016-02-05 10:00:00,8.14,8.24,7.98,8.17,124949.0,8.14,8.24,7.98,8.17,124949.0
2016-02-05 10:30:00,8.2,8.2,8.1,8.17,74663.0,8.2,8.2,8.1,8.17,74663.0
2016-02-05 11:00:00,8.16,8.17,7.71,7.72,261929.0,8.16,8.17,7.71,7.72,261929.0
2016-02-05 11:30:00,7.72,7.77,7.6,7.74,41973.0,7.72,7.77,7.6,7.74,41973.0
2016-02-05 12:00:00,7.74,7.84,7.73,7.79,49466.0,7.74,7.84,7.73,7.79,49466.0
2016-02-05 12:30:00,7.78,7.81,7.72,7.81,132740.0,7.78,7.81,7.72,7.81,132740.0
2016-02-05 13:00:00,7.79,7.82,7.77,7.79,21541.0,7.79,7.82,7.77,7.79,21541.0
2016-02-05 13:30:00,7.77,7.8,7.49,7.5,61454.0,7.77,7.8,7.49,7.5,61454.0
2016-02-05 14:00:00,7.5,7.5,7.3,7.34,33699.0,7.5,7.5,7.3,7.34,33699.0
2016-02-05 14:30:00,7.35,7.41,7.31,7.31,11645.0,7.35,7.41,7.31,7.31,11645.0
2016-02-05 15:00:00,7.3,7.3,7.14,7.22,32459.0,7.3,7.3,7.14,7.22,32459.0
2016-02-05 15:30:00,7.22,7.22,7.04,7.06,98561.0,7.22,7.22,7.04,7.06,98561.0
2016-02-08 09:30:00,6.88,6.91,6.6,6.75,109033.0,6.88,6.91,6.6,6.75,109033.0
2016-02-08 10:00:00,6.77,6.83,6.61,6.63,20929.0,6.77,6.83,6.61,6.63,20929.0
2016-02-08 10:30:00,6.61,6.69,6.54,6.55,39940.0,6.61,6.69,6.54,6.55,39940.0
2016-02-08 11:00:00,6.55,6.6,6.52,6.58,26952.0,6.55,6.6,6.52,6.58,26952.0
2016-02-08 11:30:00,6.58,6.66,6.56,6.64,17424.0,6.58,6.66,6.56,6.64,17424.0
2016-02-08 12:00:00,6.66,6.75,6.65,6.73,12600.0,6.66,6.75,6.65,6.73,12600.0
2016-02-08 12:30:00,6.73,6.74,6.6,6.6,17908.0,6.73,6.74,6.6,6.6,17908.0
2016-02-08 13:00:00,6.61,6.61,6.55,6.55,10568.0,6.61,6.61,6.55,6.55,10568.0
2016-02-08 13:30:00,6.55,6.56,6.51,6.53,10744.0,6.55,6.56,6.51,6.53,10744.0
2016-02-08 14:00:00,6.52,6.53,6.52,6.53,7337.0,6.52,6.53,6.52,6.53,7337.0
2016-02-08 14:30:00,6.53,6.54,6.52,6.54,22535.0,6.53,6.54,6.52,6.54,22535.0
2016-02-08 15:00:00,6.53,6.64,6.53,6.61,20345.0,6.53,6.64,6.53,6.61,20345.0
2016-02-08 15:30:00,6.62,6.66,6.61,6.66,38658.0,6.62,6.66,6.61,6.66,38658.0
2016-02-09 09:30:00,6.53,6.95,6.53,6.8,40576.0,6.53,6.95,6.53,6.8,40576.0
2016-02-09 10:00:00,6.8,6.92,6.69,6.88,33047.0,6.8,6.92,6.69,6.88,33047.0
2016-02-09 10:30:00,6.87,6.87,6.71,6.75,28200.0,6.87,6.87,6.71,6.75,28200.0
2016-02-09 11:00:00,6.77,6.86,6.75,6.83,20659.0,6.77,6.86,6.75,6.83,20659.0
2016-02-09 11:30:00,6.82,6.83,6.71,6.73,38262.0,6.82,6.83,6.71,6.73,38262.0
2016-02-09 12:00:00,6.73,6.83,6.73,6.8,16441.0,6.73,6.83,6.73,6.8,16441.0
2016-02-09 12:30:00,6.8,6.83,6.75,6.77,30255.0,6.8,6.83,6.75,6.77,30255.0
2016-02-09 13:00:00,6.77,6.81,6.76,6.79,36060.0,6.77,6.81,6.76,6.79,36060.0
2016-02-09 13:30:00,6.79,6.83,6.77,6.8,17788.0,6.79,6.83,6.77,6.8,17788.0
2016-02-09 14:00:00,6.79,6.83,6.75,6.83,24311.0,6.79,6.83,6.75,6.83,24311.0
2016-02-09 14:30:00,6.83,6.93,6.83,6.9,18155.0,6.83,6.93,6.83,6.9,18155.0
2016-02-09 15:00:00,6.89,7.05,6.83,6.87,55984.0,6.89,7.05,6.83,6.87,55984.0
2016-02-09 15:30:00,6.86,6.92,6.85,6.91,111052.0,6.86,6.92,6.85,6.91,111052.0
2016-02-10 09:30:00,6.87,6.9,6.72,6.76,22161.0,6.87,6.9,6.72,6.76,22161.0
2016-02-10 10:00:00,6.75,6.79,6.63,6.69,25800.0,6.75,6.79,6.63,6.69,25800.0
2016-02-10 10:30:00,6.71,6.74,6.55,6.59,25920.0,6.71,6.74,6.55,6.59,25920.0
2016-02-10 11:00:00,6.6,6.6,6.37,6.38,28000.0,6.6,6.6,6.37,6.38,28000.0
2016-02-10 11:30:00,6.38,6.45,6.34,6.44,17665.0,6.38,6.45,6.34,6.44,17665.0
2016-02-10 12:00:00,6.45,6.55,6.4,6.5,21084.0,6.45,6.55,6.4,6.5,21084.0
2016-02-10 12:30:00,6.51,6.58,6.47,6.55,27184.0,6.51,6.58,6.47,6.55,27184.0
2016-02-10 13:00:00,6.54,6.55,6.52,6.54,14325.0,6.54,6.55,6.52,6.54,14325.0
2016-02-10 13:30:00,6.54,6.56,6.5,6.51,20187.0,6.54,6.56,6.5,6.51,20187.0
2016-02-10 14:00:00,6.5,6.56,6.48,6.54,15600.0,6.5,6.56,6.48,6.54,15600.0
2016-02-10 14:30:00,6.54,6.57,6.49,6.51,20422.0,6.54,6.57,6.49,6.51,20422.0
2016-02-10 15:00:00,6.5,6.51,6.28,6.28,55000.0,6.5,6.51,6.28,6.28,55000.0
2016-02-10 15:30:00,6.28,6.56,6.22,6.4,345954.0,6.28,6.56,6.22,6.4,345954.0
2016-02-11 09:30:00,6.32,6.53,6.32,6.53,14235.0,6.32,6.53,6.32,6.53,14235.0
2016-02-11 10:00:00,6.5,6.53,6.41,6.44,7380.0,6.5,6.53,6.41,6.44,7380.0
2016-02-11 10:30:00,6.4,6.47,6.37,6.37,7205.0,6.4,6.47,6.37,6.37,7205.0
2016-02-11 11:00:00,6.36,6.44,6.3,6.4,19150.0,6.36,6.44,6.3,6.4,19150.0
2016-02-11 11:30:00,6.37,6.43,6.28,6.33,21035.0,6.37,6.43,6.28,6.33,21035.0
2016-02-11 12:00:00,6.33,6.36,6.3,6.33,5400.0,6.33,6.36,6.3,6.33,5400.0
2016-02-11 12:30:00,6.33,6.42,6.31,6.37,17156.0,6.33,6.42,6.31,6.37,17156.0
2016-02-11 13:00:00,6.37,6.45,6.36,6.4,8575.0,6.37,6.45,6.36,6.4,8575.0
2016-02-11 13:30:00,6.39,6.42,6.29,6.3,17443.0,6.39,6.42,6.29,6.3,17443.0
2016-02-11 14:00:00,6.29,6.37,6.28,6.33,8987.0,6.29,6.37,6.28,6.33,8987.0
2016-02-11 14:30:00,6.3,6.4,6.26,6.36,23550.0,6.3,6.4,6.26,6.36,23550.0
2016-02-11 15:00:00,6.35,6.38,6.27,6.33,25325.0,6.35,6.38,6.27,6.33,25325.0
2016-02-11 15:30:00,6.33,6.38,6.29,6.31,71207.0,6.33,6.38,6.29,6.31,71207.0
2016-02-12 09:30:00,6.39,6.51,6.28,6.33,15358.0,6.39,6.51,6.28,6.33,15358.0
2016-02-12 10:00:00,6.33,6.37,6.25,6.32,13741.0,6.33,6.37,6.25,6.32,13741.0
2016-02-12 10:30:00,6.32,6.38,6.28,6.37,4686.0,6.32,6.38,6.28,6.37,4686.0
2016-02-12 11:00:00,6.35,6.38,6.3,6.34,12425.0,6.35,6.38,6.3,6.34,12425.0
2016-02-12 11:30:00,6.35,6.41,6.32,6.34,11115.0,6.35,6.41,6.32,6.34,11115.0
2016-02-12 12:00:00,6.34,6.34,6.19,6.21,22675.0,6.34,6.34,6.19,6.21,22675.0
2016-02-12 12:30:00,6.19,6.2,6.14,6.2,23980.0,6.19,6.2,6.14,6.2,23980.0
2016-02-12 13:00:00,6.2,6.2,6.18,6.2,5200.0,6.2,6.2,6.18,6.2,5200.0
2016-02-12 13:30:00,6.2,6.2,6.18,6.19,5969.0,6.2,6.2,6.18,6.19,5969.0
2016-02-12 14:00:00,6.2,6.22,6.18,6.21,8250.0,6.2,6.22,6.18,6.21,8250.0
2016-02-12 14:30:00,6.24,6.24,6.2,6.21,19050.0,6.24,6.24,6.2,6.21,19050.0
2016-02-12 15:00:00,6.21,6.23,6.19,6.2,9956.0,6.21,6.23,6.19,6.2,9956.0
2016-02-12 15:30:00,6.21,6.22,6.18,6.2,34174.0,6.21,6.22,6.18,6.2,34174.0
2016-02-16 09:30:00,6.26,6.33,6.2,6.21,19622.0,6.26,6.33,6.2,6.21,19622.0
2016-02-16 10:00:00,6.25,6.37,6.2,6.27,47780.0,6.25,6.37,6.2,6.27,47780.0
2016-02-16 10:30:00,6.28,6.37,6.27,6.33,11770.0,6.28,6.37,6.27,6.33,11770.0
2016-02-16 11:00:00,6.32,6.39,6.3,6.32,15710.0,6.32,6.39,6.3,6.32,15710.0
2016-02-16 11:30:00,6.33,6.39,6.33,6.35,16543.0,6.33,6.39,6.33,6.35,16543.0
2016-02-16 12:00:00,6.35,6.35,6.3,6.35,11100.0,6.35,6.35,6.3,6.35,11100.0
2016-02-16 12:30:00,6.36,6.43,6.33,6.42,23546.0,6.36,6.43,6.33,6.42,23546.0
2016-02-16 13:00:00,6.42,6.47,6.35,6.4,9575.0,6.42,6.47,6.35,6.4,9575.0
2016-02-16 13:30:00,6.37,6.41,6.33,6.39,23929.0,6.37,6.41,6.33,6.39,23929.0
2016-02-16 14:00:00,6.39,6.5,6.38,6.41,29915.0,6.39,6.5,6.38,6.41,29915.0
2016-02-16 14:30:00,6.41,6.44,6.36,6.42,11800.0,6.41,6.44,6.36,6.42,11800.0
2016-02-16 15:00:00,6.43,6.54,6.39,6.48,46187.0,6.43,6.54,6.39,6.48,46187.0
2016-02-16 15:30:00,6.47,6.51,6.38,6.41,82481.0,6.47,6.51,6.38,6.41,82481.0
2016-02-17 09:30:00,6.5,6.75,6.5,6.64,33235.0,6.5,6.75,6.5,6.64,33235.0
2016-02-17 10:00:00,6.67,6.85,6.67,6.74,41182.0,6.67,6.85,6.67,6.74,41182.0
2016-02-17 10:30:00,6.74,6.76,6.68,6.7,20153.0,6.74,6.76,6.68,6.7,20153.0
2016-02-17 11:00:00,6.69,6.75,6.67,6.7,36406.0,6.69,6.75,6.67,6.7,36406.0
2016-02-17 11:30:00,6.71,6.78,6.7,6.74,7900.0,6.71,6.78,6.7,6.74,7900.0
2016-02-17 12:00:00,6.75,6.84,6.72,6.83,15681.0,6.75,6.84,6.72,6.83,15681.0
2016-02-17 12:30:00,6.83,6.86,6.8,6.83,15900.0,6.83,6.86,6.8,6.83,15900.0
2016-02-17 13:00:00,6.83,6.84,6.75,6.8,71291.0,6.83,6.84,6.75,6.8,71291.0
2016-02-17 13:30:00,6.81,6.99,6.81,6.93,37555.0,6.81,6.99,6.81,6.93,37555.0
2016-02-17 14:00:00,6.93,7.11,6.89,7.1,39038.0,6.93,7.11,6.89,7.1,39038.0
2016-02-17 14:30:00,7.11,7.15,7.07,7.09,39306.0,7.11,7.15,7.07,7.09,39306.0
2016-02-17 15:00:00,7.09,7.12,7.03,7.09,32459.0,7.09,7.12,7.03,7.09,32459.0
2016-02-17 15:30:00,7.1,7.12,7.02,7.07,65902.0,7.1,7.12,7.02,7.07,65902.0
2016-02-18 09:30:00,7.11,7.13,6.91,7.06,9817.0,7.11,7.13,6.91,7.06,9817.0
2016-02-18 10:00:00,7.02,7.05,7.0,7.01,10400.0,7.02,7.05,7.0,7.01,10400.0
2016-02-18 10:30:00,7.01,7.08,7.01,7.08,10300.0,7.01,7.08,7.01,7.08,10300.0
2016-02-18 11:00:00,7.08,7.08,7.0,7.0,14200.0,7.08,7.08,7.0,7.0,14200.0
2016-02-18 11:30:00,7.02,7.07,7.01,7.06,4070.0,7.02,7.07,7.01,7.06,4070.0
2016-02-18 12:00:00,7.06,7.06,6.99,7.02,3600.0,7.06,7.06,6.99,7.02,3600.0
2016-02-18 12:30:00,7.07,7.07,6.98,6.99,8763.0,7.07,7.07,6.98,6.99,8763.0
2016-02-18 13:00:00,7.0,7.05,6.98,7.03,23201.0,7.0,7.05,6.98,7.03,23201.0
2016-02-18 13:30:00,7.01,7.02,6.95,6.95,4700.0,7.01,7.02,6.95,6.95,4700.0
2016-02-18 14:00:00,6.95,7.04,6.94,7.0,18000.0,6.95,7.04,6.94,7.0,18000.0
2016-02-18 14:30:00,6.99,7.05,6.99,7.01,6548.0,6.99,7.05,6.99,7.01,6548.0
2016-02-18 15:00:00,7.0,7.1,7.0,7.1,21577.0,7.0,7.1,7.0,7.1,21577.0
2016-02-18 15:30:00,7.08,7.1,6.99,7.01,30325.0,7.08,7.1,6.99,7.01,30325.0
2016-02-19 09:30:00,7.0,7.12,6.96,7.09,21522.0,7.0,7.12,6.96,7.09,21522.0
2016-02-19 10:00:00,7.07,7.15,7.06,7.14,6483.0,7.07,7.15,7.06,7.14,6483.0
2016-02-19 10:30:00,7.12,7.15,7.1,7.12,5500.0,7.12,7.15,7.1,7.12,5500.0
2016-02-19 11:00:00,7.13,7.15,7.1,7.13,11268.0,7.13,7.15,7.1,7.13,11268.0
2016-02-19 11:30:00,7.12,7.15,7.12,7.12,4400.0,7.12,7.15,7.12,7.12,4400.0
2016-02-19 12:00:00,7.13,7.22,7.12,7.22,15182.0,7.13,7.22,7.12,7.22,15182.0
2016-02-19 12:30:00,7.22,7.24,7.19,7.24,4150.0,7.22,7.24,7.19,7.24,4150.0
2016-02-19 13:00:00,7.24,7.27,7.19,7.23,18557.0,7.24,7.27,7.19,7.23,18557.0
2016-02-19 13:30:00,7.24,7.25,7.19,7.25,9541.0,7.24,7.25,7.19,7.25,9541.0
2016-02-19 14:00:00,7.26,7.3,7.25,7.25,7200.0,7.26,7.3,7.25,7.25,7200.0
2016-02-19 14:30:00,7.26,7.33,7.24,7.33,31151.0,7.26,7.33,7.24,7.33,31151.0
2016-02-19 15:00:00,7.34,7.39,7.33,7.36,18450.0,7.34,7.39,7.33,7.36,18450.0
2016-02-19 15:30:00,7.36,7.37,7.33,7.35,38213.0,7.36,7.37,7.33,7.35,38213.0
2016-02-22 09:30:00,7.51,7.67,7.43,7.49,27220.0,7.51,7.67,7.43,7.49,27220.0
2016-02-22 10:00:00,7.48,7.51,7.44,7.46,17454.0,7.48,7.51,7.44,7.46,17454.0
2016-02-22 10:30:00,7.46,7.5,7.44,7.46,8700.0,7.46,7.5,7.44,7.46,8700.0
2016-02-22 11:00:00,7.46,7.52,7.45,7.48,13711.0,7.46,7.52,7.45,7.48,13711.0
2016-02-22 11:30:00,7.49,7.54,7.49,7.54,10000.0,7.49,7.54,7.49,7.54,10000.0
2016-02-22 12:00:00,7.54,7.55,7.5,7.54,7596.0,7.54,7.55,7.5,7.54,7596.0
2016-02-22 12:30:00,7.53,7.57,7.51,7.57,11900.0,7.53,7.57,7.51,7.57,11900.0
2016-02-22 13:00:00,7.56,7.6,7.55,7.57,9415.0,7.56,7.6,7.55,7.57,9415.0
2016-02-22 13:30:00,7.57,7.6,7.53,7.56,12200.0,7.57,7.6,7.53,7.56,12200.0
2016-02-22 14:00:00,7.56,7.62,7.54,7.61,28530.0,7.56,7.62,7.54,7.61,28530.0
2016-02-22 14:30:00,7.62,7.63,7.6,7.61,17584.0,7.62,7.63,7.6,7.61,17584.0
2016-02-22 15:00:00,7.6,7.63,7.6,7.62,23646.0,7.6,7.63,7.6,7.62,23646.0
2016-02-22 15:30:00,7.62,7.62,7.6,7.6,46259.0,7.62,7.62,7.6,7.6,46259.0
2016-02-23 09:30:00,7.57,7.65,7.5,7.5,26396.0,7.57,7.65,7.5,7.5,26396.0
2016-02-23 10:00:00,7.53,7.54,7.32,7.32,25133.0,7.53,7.54,7.32,7.32,25133.0
2016-02-23 10:30:00,7.33,7.33,7.01,7.08,34184.0,7.33,7.33,7.01,7.08,34184.0
2016-02-23 11:00:00,7.08,7.24,7.06,7.19,14200.0,7.08,7.24,7.06,7.19,14200.0
2016-02-23 11:30:00,7.21,7.31,7.17,7.25,9098.0,7.21,7.31,7.17,7.25,9098.0
2016-02-23 12:00:00,7.24,7.25,7.2,7.2,6076.0,7.24,7.25,7.2,7.2,6076.0
2016-02-23 12:30:00,7.2,7.28,7.2,7.28,11335.0,7.2,7.28,7.2,7.28,11335.0
2016-02-23 13:00:00,7.27,7.28,7.24,7.26,13470.0,7.27,7.28,7.24,7.26,13470.0
2016-02-23 13:30:00,7.24,7.27,7.24,7.24,9253.0,7.24,7.27,7.24,7.24,9253.0
2016-02-23 14:00:00,7.24,7.26,7.2,7.2,23400.0,7.24,7.26,7.2,7.2,23400.0
2016-02-23 14:30:00,7.2,7.34,7.2,7.34,27508.0,7.2,7.34,7.2,7.34,27508.0
2016-02-23 15:00:00,7.34,7.34,7.26,7.26,20920.0,7.34,7.34,7.26,7.26,20920.0
2016-02-23 15:30:00,7.27,7.42,7.26,7.36,79611.0,7.27,7.42,7.26,7.36,79611.0
2016-02-24 09:30:00,7.66,8.09,7.53,7.73,217696.0,7.66,8.09,7.53,7.73,217696.0
2016-02-24 10:00:00,7.71,7.79,7.52,7.54,43865.0,7.71,7.79,7.52,7.54,43865.0
2016-02-24 10:30:00,7.55,7.78,7.49,7.7,53754.0,7.55,7.78,7.49,7.7,53754.0
2016-02-24 11:00:00,7.72,7.86,7.71,7.75,30502.0,7.72,7.86,7.71,7.75,30502.0
2016-02-24 11:30:00,7.77,8.0,7.77,7.95,70696.0,7.77,8.0,7.77,7.95,70696.0
2016-02-24 12:00:00,7.95,8.01,7.9,7.92,95758.0,7.95,8.01,7.9,7.92,95758.0
2016-02-24 12:30:00,7.96,8.06,7.94,8.04,57951.0,7.96,8.06,7.94,8.04,57951.0
2016-02-24 13:00:00,8.05,8.12,8.0,8.0,40443.0,8.05,8.12,8.0,8.0,40443.0
2016-02-24 13:30:00,8.01,8.08,8.0,8.0,72316.0,8.01,8.08,8.0,8.0,72316.0
2016-02-24 14:00:00,8.02,8.14,8.01,8.05,50290.0,8.02,8.14,8.01,8.05,50290.0
2016-02-24 14:30:00,8.07,8.07,7.92,7.95,41952.0,8.07,8.07,7.92,7.95,41952.0
2016-02-24 15:00:00,7.92,8.03,7.89,7.96,44057.0,7.92,8.03,7.89,7.96,44057.0
2016-02-24 15:30:00,7.97,7.99,7.85,7.86,104002.0,7.97,7.99,7.85,7.86,104002.0
2016-02-25 09:30:00,8.03,8.03,7.58,7.6,31006.0,8.03,8.03,7.58,7.6,31006.0
2016-02-25 10:00:00,7.58,7.7,7.46,7.7,18730.0,7.58,7.7,7.46,7.7,18730.0
2016-02-25 10:30:00,7.68,7.8,7.67,7.74,27895.0,7.68,7.8,7.67,7.74,27895.0
2016-02-25 11:00:00,7.71,7.74,7.58,7.73,17332.0,7.71,7.74,7.58,7.73,17332.0
2016-02-25 11:30:00,7.7,7.74,7.63,7.72,13133.0,7.7,7.74,7.63,7.72,13133.0
2016-02-25 12:00:00,7.71,7.72,7.64,7.68,10898.0,7.71,7.72,7.64,7.68,10898.0
2016-02-25 12:30:00,7.68,7.72,7.62,7.68,16250.0,7.68,7.72,7.62,7.68,16250.0
2016-02-25 13:00:00,7.66,7.81,7.66,7.8,14365.0,7.66,7.81,7.66,7.8,14365.0
2016-02-25 13:30:00,7.81,7.83,7.76,7.77,13589.0,7.81,7.83,7.76,7.77,13589.0
2016-02-25 14:00:00,7.76,7.78,7.71,7.78,11780.0,7.76,7.78,7.71,7.78,11780.0
2016-02-25 14:30:00,7.8,7.93,7.78,7.91,30407.0,7.8,7.93,7.78,7.91,30407.0
2016-02-25 15:00:00,7.91,7.92,7.81,7.85,22330.0,7.91,7.92,7.81,7.85,22330.0
2016-02-25 15:30:00,7.86,7.98,7.85,7.9,100856.0,7.86,7.98,7.85,7.9,100856.0
2016-02-26 09:30:00,7.9,8.0,7.4,8.0,19588.0,7.9,8.0,7.4,8.0,19588.0
2016-02-26 10:00:00,7.99,8.0,7.92,7.92,16232.0,7.99,8.0,7.92,7.92,16232.0
2016-02-26 10:30:00,7.91,7.92,7.83,7.83,15200.0,7.91,7.92,7.83,7.83,15200.0
2016-02-26 11:00:00,7.84,7.87,7.75,7.8,19375.0,7.84,7.87,7.75,7.8,19375.0
2016-02-26 11:30:00,7.8,7.81,7.68,7.74,13540.0,7.8,7.81,7.68,7.74,13540.0
2016-02-26 12:00:00,7.7,7.73,7.68,7.71,13200.0,7.7,7.73,7.68,7.71,13200.0
2016-02-26 12:30:00,7.71,7.75,7.67,7.75,9883.0,7.71,7.75,7.67,7.75,9883.0
2016-02-26 13:00:00,7.73,7.77,7.65,7.72,25822.0,7.73,7.77,7.65,7.72,25822.0
2016-02-26 13:30:00,7.7,7.73,7.67,7.72,20042.0,7.7,7.73,7.67,7.72,20042.0
2016-02-26 14:00:00,7.7,7.74,7.69,7.72,24926.0,7.7,7.74,7.69,7.72,24926.0
2016-02-26 14:30:00,7.72,7.75,7.62,7.64,13555.0,7.72,7.75,7.62,7.64,13555.0
2016-02-26 15:00:00,7.63,7.71,7.6,7.6,22364.0,7.63,7.71,7.6,7.6,22364.0
2016-02-26 15:30:00,7.6,7.67,7.57,7.66,85143.0,7.6,7.67,7.57,7.66,85143.0
2016-02-29 09:30:00,7.61,7.81,7.57,7.81,18389.0,7.61,7.81,7.57,7.81,18389.0
2016-02-29 10:00:00,7.83,7.92,7.81,7.87,11649.0,7.83,7.92,7.81,7.87,11649.0
2016-02-29 10:30:00,7.85,8.03,7.85,8.01,33930.0,7.85,8.03,7.85,8.01,33930.0
2016-02-29 11:00:00,8.02,8.19,7.99,8.11,69267.0,8.02,8.19,7.99,8.11,69267.0
2016-02-29 11:30:00,8.1,8.24,8.1,8.23,22892.0,8.1,8.24,8.1,8.23,22892.0
2016-02-29 12:00:00,8.24,8.24,8.05,8.11,34366.0,8.24,8.24,8.05,8.11,34366.0
2016-02-29 12:30:00,8.14,8.14,8.0,8.06,69815.0,8.14,8.14,8.0,8.06,69815.0
2016-02-29 13:00:00,8.06,8.09,8.01,8.03,10760.0,8.06,8.09,8.01,8.03,10760.0
2016-02-29 13:30:00,8.04,8.05,7.97,7.99,16975.0,8.04,8.05,7.97,7.99,16975.0
2016-02-29 14:00:00,7.99,8.0,7.9,8.0,28062.0,7.99,8.0,7.9,8.0,28062.0
2016-02-29 14:30:00,8.0,8.06,7.97,8.04,30790.0,8.0,8.06,7.97,8.04,30790.0
2016-02-29 15:00:00,8.05,8.08,8.02,8.06,12729.0,8.05,8.08,8.02,8.06,12729.0
2016-02-29 15:30:00,8.06,8.12,8.02,8.04,56666.0,8.06,8.12,8.02,8.04,56666.0
2016-03-01 09:30:00,8.08,8.12,8.02,8.1,22028.0,8.08,8.12,8.02,8.1,22028.0
2016-03-01 10:00:00,8.1,8.13,8.06,8.1,8810.0,8.1,8.13,8.06,8.1,8810.0
2016-03-01 10:30:00,8.09,8.13,8.06,8.13,8256.0,8.09,8.13,8.06,8.13,8256.0
2016-03-01 11:00:00,8.13,8.13,8.11,8.11,8900.0,8.13,8.13,8.11,8.11,8900.0
2016-03-01 11:30:00,8.11,8.12,8.1,8.12,9450.0,8.11,8.12,8.1,8.12,9450.0
2016-03-01 12:00:00,8.12,8.17,8.11,8.16,14929.0,8.12,8.17,8.11,8.16,14929.0
2016-03-01 12:30:00,8.15,8.16,8.11,8.12,6100.0,8.15,8.16,8.11,8.12,6100.0
2016-03-01 13:00:00,8.11,8.15,8.11,8.15,2400.0,8.11,8.15,8.11,8.15,2400.0
2016-03-01 13:30:00,8.14,8.15,8.11,8.13,5091.0,8.14,8.15,8.11,8.13,5091.0
2016-03-01 14:00:00,8.12,8.18,8.12,8.16,8200.0,8.12,8.18,8.12,8.16,8200.0
2016-03-01 14:30:00,8.16,8.18,8.15,8.18,6625.0,8.16,8.18,8.15,8.18,6625.0
2016-03-01 15:00:00,8.18,8.2,8.17,8.17,12387.0,8.18,8.2,8.17,8.17,12387.0
2016-03-01 15:30:00,8.16,8.29,8.12,8.27,52363.0,8.16,8.29,8.12,8.27,52363.0
2016-03-02 09:30:00,8.22,8.27,8.16,8.19,11883.0,8.22,8.27,8.16,8.19,11883.0
2016-03-02 10:00:00,8.18,8.2,8.15,8.17,5200.0,8.18,8.2,8.15,8.17,5200.0
2016-03-02 10:30:00,8.17,8.17,8.12,8.14,6900.0,8.17,8.17,8.12,8.14,6900.0
2016-03-02 11:00:00,8.15,8.17,8.12,8.14,5629.0,8.15,8.17,8.12,8.14,5629.0
2016-03-02 11:30:00,8.13,8.15,8.1,8.1,3600.0,8.13,8.15,8.1,8.1,3600.0
2016-03-02 12:00:00,8.11,8.16,8.1,8.15,6269.0,8.11,8.16,8.1,8.15,6269.0
2016-03-02 12:30:00,8.15,8.16,8.09,8.15,16000.0,8.15,8.16,8.09,8.15,16000.0
2016-03-02 13:00:00,8.16,8.27,8.13,8.27,9936.0,8.16,8.27,8.13,8.27,9936.0
2016-03-02 13:30:00,8.26,8.3,8.26,8.29,17026.0,8.26,8.3,8.26,8.29,17026.0
2016-03-02 14:00:00,8.29,8.3,8.27,8.29,3524.0,8.29,8.3,8.27,8.29,3524.0
2016-03-02 14:30:00,8.3,8.36,8.3,8.34,43457.0,8.3,8.36,8.3,8.34,43457.0
2016-03-02 15:00:00,8.34,8.35,8.3,8.32,6762.0,8.34,8.35,8.3,8.32,6762.0
2016-03-02 15:30:00,8.31,8.32,8.3,8.31,19599.0,8.31,8.32,8.3,8.31,19599.0
2016-03-03 09:30:00,8.3,8.34,8.28,8.32,16920.0,8.3,8.34,8.28,8.32,16920.0
2016-03-03 10:00:00,8.3,8.32,8.2,8.2,11259.0,8.3,8.32,8.2,8.2,11259.0
2016-03-03 10:30:00,8.2,8.26,8.2,8.23,5962.0,8.2,8.26,8.2,8.23,5962.0
2016-03-03 11:00:00,8.2,8.22,8.1,8.11,13000.0,8.2,8.22,8.1,8.11,13000.0
2016-03-03 11:30:00,8.08,8.13,8.08,8.12,7380.0,8.08,8.13,8.08,8.12,7380.0
2016-03-03 12:00:00,8.11,8.11,8.06,8.07,3300.0,8.11,8.11,8.06,8.07,3300.0
2016-03-03 12:30:00,8.07,8.09,8.07,8.09,1000.0,8.07,8.09,8.07,8.09,1000.0
2016-03-03 13:00:00,8.07,8.14,8.02,8.12,9283.0,8.07,8.14,8.02,8.12,9283.0
2016-03-03 13:30:00,8.13,8.18,8.11,8.14,9410.0,8.13,8.18,8.11,8.14,9410.0
2016-03-03 14:00:00,8.14,8.17,8.14,8.17,4022.0,8.14,8.17,8.14,8.17,4022.0
2016-03-03 14:30:00,8.15,8.18,8.15,8.17,4800.0,8.15,8.18,8.15,8.17,4800.0
2016-03-03 15:00:00,8.17,8.19,8.13,8.14,11237.0,8.17,8.19,8.13,8.14,11237.0
2016-03-03 15:30:00,8.14,8.21,8.11,8.18,48738.0,8.14,8.21,8.11,8.18,48738.0
2016-03-04 09:30:00,8.15,8.18,8.06,8.13,6091.0,8.15,8.18,8.06,8.13,6091.0
2016-03-04 10:00:00,8.12,8.23,8.12,8.22,5175.0,8.12,8.23,8.12,8.22,5175.0
2016-03-04 10:30:00,8.23,8.27,8.03,8.03,24124.0,8.23,8.27,8.03,8.03,24124.0
2016-03-04 11:00:00,8.03,8.08,8.03,8.07,9421.0,8.03,8.08,8.03,8.07,9421.0
2016-03-04 11:30:00,8.07,8.12,8.05,8.1,8160.0,8.07,8.12,8.05,8.1,8160.0
2016-03-04 12:00:00,8.11,8.18,8.11,8.16,9320.0,8.11,8.18,8.11,8.16,9320.0
2016-03-04 12:30:00,8.14,8.18,8.14,8.17,5210.0,8.14,8.18,8.14,8.17,5210.0
2016-03-04 13:00:00,8.15,8.2,8.14,8.2,15392.0,8.15,8.2,8.14,8.2,15392.0
2016-03-04 13:30:00,8.18,8.26,8.13,8.13,21701.0,8.18,8.26,8.13,8.13,21701.0
2016-03-04 14:00:00,8.14,8.17,8.1,8.13,18066.0,8.14,8.17,8.1,8.13,18066.0
2016-03-04 14:30:00,8.13,8.17,8.12,8.17,10700.0,8.13,8.17,8.12,8.17,10700.0
2016-03-04 15:00:00,8.19,8.19,8.14,8.16,13994.0,8.19,8.19,8.14,8.16,13994.0
2016-03-04 15:30:00,8.15,8.18,8.11,8.17,61232.0,8.15,8.18,8.11,8.17,61232.0
2016-03-07 09:30:00,8.14,8.17,7.91,8.17,25114.0,8.14,8.17,7.91,8.17,25114.0
2016-03-07 10:00:00,8.15,8.3,8.15,8.28,26785.0,8.15,8.3,8.15,8.28,26785.0
2016-03-07 10:30:00,8.28,8.3,8.22,8.23,14247.0,8.28,8.3,8.22,8.23,14247.0
2016-03-07 11:00:00,8.22,8.3,8.22,8.25,5100.0,8.22,8.3,8.22,8.25,5100.0
2016-03-07 11:30:00,8.28,8.3,8.26,8.29,15590.0,8.28,8.3,8.26,8.29,15590.0
2016-03-07 12:00:00,8.29,8.33,8.25,8.27,10858.0,8.29,8.33,8.25,8.27,10858.0
2016-03-07 12:30:00,8.27,8.3,8.26,8.28,7329.0,8.27,8.3,8.26,8.28,7329.0
2016-03-07 13:00:00,8.29,8.3,8.24,8.25,5775.0,8.29,8.3,8.24,8.25,5775.0
2016-03-07 13:30:00,8.24,8.25,8.17,8.22,9476.0,8.24,8.25,8.17,8.22,9476.0
2016-03-07 14:00:00,8.22,8.22,8.17,8.18,5200.0,8.22,8.22,8.17,8.18,5200.0
2016-03-07 14:30:00,8.19,8.23,8.15,8.19,9863.0,8.19,8.23,8.15,8.19,9863.0
2016-03-07 15:00:00,8.17,8.24,8.14,8.24,10856.0,8.17,8.24,8.14,8.24,10856.0
2016-03-07 15:30:00,8.24,8.25,8.2,8.24,31448.0,8.24,8.25,8.2,8.24,31448.0
2016-03-08 09:30:00,8.15,8.29,7.97,8.25,18247.0,8.15,8.29,7.97,8.25,18247.0
2016-03-08 10:00:00,8.25,8.27,8.2,8.25,14200.0,8.25,8.27,8.2,8.25,14200.0
2016-03-08 10:30:00,8.22,8.28,8.2,8.22,5633.0,8.22,8.28,8.2,8.22,5633.0
2016-03-08 11:00:00,8.24,8.27,8.21,8.27,9856.0,8.24,8.27,8.21,8.27,9856.0
2016-03-08 11:30:00,8.27,8.29,8.25,8.28,5600.0,8.27,8.29,8.25,8.28,5600.0
2016-03-08 12:00:00,8.26,8.26,8.21,8.22,4080.0,8.26,8.26,8.21,8.22,4080.0
2016-03-08 12:30:00,8.21,8.21,8.15,8.16,2578.0,8.21,8.21,8.15,8.16,2578.0
2016-03-08 13:00:00,8.17,8.21,8.17,8.2,3528.0,8.17,8.21,8.17,8.2,3528.0
2016-03-08 13:30:00,8.19,8.25,8.19,8.25,7516.0,8.19,8.25,8.19,8.25,7516.0
2016-03-08 14:00:00,8.24,8.25,8.2,8.2,11200.0,8.24,8.25,8.2,8.2,11200.0
2016-03-08 14:30:00,8.2,8.22,8.2,8.2,5987.0,8.2,8.22,8.2,8.2,5987.0
2016-03-08 15:00:00,8.21,8.22,8.2,8.2,6200.0,8.21,8.22,8.2,8.2,6200.0
2016-03-08 15:30:00,8.2,8.23,8.2,8.21,30058.0,8.2,8.23,8.2,8.21,30058.0
2016-03-09 09:30:00,8.17,8.2,8.01,8.12,5683.0,8.17,8.2,8.01,8.12,5683.0
2016-03-09 10:00:00,8.14,8.17,8.06,8.17,6745.0,8.14,8.17,8.06,8.17,6745.0
2016-03-09 10:30:00,8.17,8.26,8.14,8.14,16164.0,8.17,8.26,8.14,8.14,16164.0
2016-03-09 11:00:00,8.16,8.19,8.13,8.19,6400.0,8.16,8.19,8.13,8.19,6400.0
2016-03-09 11:30:00,8.17,8.2,8.16,8.19,7000.0,8.17,8.2,8.16,8.19,7000.0
2016-03-09 12:00:00,8.18,8.2,8.12,8.15,7290.0,8.18,8.2,8.12,8.15,7290.0
2016-03-09 12:30:00,8.16,8.16,8.11,8.14,6325.0,8.16,8.16,8.11,8.14,6325.0
2016-03-09 13:00:00,8.13,8.18,8.09,8.12,14227.0,8.13,8.18,8.09,8.12,14227.0
2016-03-09 13:30:00,8.1,8.13,8.08,8.1,10551.0,8.1,8.13,8.08,8.1,10551.0
2016-03-09 14:00:00,8.1,8.13,8.08,8.08,12460.0,8.1,8.13,8.08,8.08,12460.0
2016-03-09 14:30:00,8.07,8.1,8.02,8.1,9867.0,8.07,8.1,8.02,8.1,9867.0
2016-03-09 15:00:00,8.1,8.1,8.02,8.04,14400.0,8.1,8.1,8.02,8.04,14400.0
2016-03-09 15:30:00,8.04,8.13,8.04,8.13,47483.0,8.04,8.13,8.04,8.13,47483.0
2016-03-10 09:30:00,8.13,8.18,8.05,8.08,30307.0,8.13,8.18,8.05,8.08,30307.0
2016-03-10 10:00:00,8.05,8.05,7.99,8.0,11400.0,8.05,8.05,7.99,8.0,11400.0
2016-03-10 10:30:00,8.0,8.0,7.93,7.94,11770.0,8.0,8.0,7.93,7.94,11770.0
2016-03-10 11:00:00,7.94,7.94,7.81,7.81,6340.0,7.94,7.94,7.81,7.81,6340.0
2016-03-10 11:30:00,7.81,7.91,7.8,7.87,10802.0,7.81,7.91,7.8,7.87,10802.0
2016-03-10 12:00:00,7.87,7.9,7.84,7.86,7525.0,7.87,7.9,7.84,7.86,7525.0
2016-03-10 12:30:00,7.87,7.87,7.77,7.79,6500.0,7.87,7.87,7.77,7.79,6500.0
2016-03-10 13:00:00,7.82,7.85,7.78,7.78,11493.0,7.82,7.85,7.78,7.78,11493.0
2016-03-10 13:30:00,7.78,7.79,7.78,7.79,9800.0,7.78,7.79,7.78,7.79,9800.0
2016-03-10 14:00:00,7.79,7.79,7.69,7.79,11280.0,7.79,7.79,7.69,7.79,11280.0
2016-03-10 14:30:00,7.8,7.85,7.76,7.85,10050.0,7.8,7.85,7.76,7.85,10050.0
2016-03-10 15:00:00,7.84,7.85,7.75,7.83,12359.0,7.84,7.85,7.75,7.83,12359.0
2016-03-10 15:30:00,7.83,7.83,7.76,7.79,26668.0,7.83,7.83,7.76,7.79,26668.0
2016-03-11 09:30:00,7.8,7.8,7.44,7.6,33949.0,7.8,7.8,7.44,7.6,33949.0
2016-03-11 10:00:00,7.62,7.79,7.62,7.74,8336.0,7.62,7.79,7.62,7.74,8336.0
2016-03-11 10:30:00,7.74,7.8,7.64,7.68,33715.0,7.74,7.8,7.64,7.68,33715.0
2016-03-11 11:00:00,7.68,7.75,7.65,7.71,88385.0,7.68,7.75,7.65,7.71,88385.0
2016-03-11 11:30:00,7.71,7.75,7.68,7.75,14308.0,7.71,7.75,7.68,7.75,14308.0
2016-03-11 12:00:00,7.75,7.78,7.7,7.77,15937.0,7.75,7.78,7.7,7.77,15937.0
2016-03-11 12:30:00,7.76,7.76,7.69,7.7,6700.0,7.76,7.76,7.69,7.7,6700.0
2016-03-11 13:00:00,7.7,7.76,7.69,7.76,10560.0,7.7,7.76,7.69,7.76,10560.0
2016-03-11 13:30:00,7.77,7.78,7.69,7.76,10579.0,7.77,7.78,7.69,7.76,10579.0
2016-03-11 14:00:00,7.76,7.77,7.63,7.71,44761.0,7.76,7.77,7.63,7.71,44761.0
2016-03-11 14:30:00,7.71,7.76,7.69,7.72,18515.0,7.71,7.76,7.69,7.72,18515.0
2016-03-11 15:00:00,7.72,7.78,7.71,7.76,20895.0,7.72,7.78,7.71,7.76,20895.0
2016-03-11 15:30:00,7.75,7.78,7.71,7.77,66957.0,7.75,7.78,7.71,7.77,66957.0
2016-03-14 09:30:00,7.72,7.82,7.72,7.81,26859.0,7.72,7.82,7.72,7.81,26859.0
2016-03-14 10:00:00,7.81,7.84,7.79,7.83,13254.0,7.81,7.84,7.79,7.83,13254.0
2016-03-14 10:30:00,7.83,7.85,7.81,7.82,8501.0,7.83,7.85,7.81,7.82,8501.0
2016-03-14 11:00:00,7.83,7.85,7.82,7.84,16200.0,7.83,7.85,7.82,7.84,16200.0
2016-03-14 11:30:00,7.83,7.85,7.82,7.83,12838.0,7.83,7.85,7.82,7.83,12838.0
2016-03-14 12:00:00,7.82,7.9,7.82,7.89,35267.0,7.82,7.9,7.82,7.89,35267.0
2016-03-14 12:30:00,7.87,7.95,7.87,7.95,7357.0,7.87,7.95,7.87,7.95,7357.0
2016-03-14 13:00:00,7.95,7.96,7.9,7.94,15425.0,7.95,7.96,7.9,7.94,15425.0
2016-03-14 13:30:00,7.94,7.97,7.93,7.97,9371.0,7.94,7.97,7.93,7.97,9371.0
2016-03-14 14:00:00,7.97,8.01,7.92,7.98,23797.0,7.97,8.01,7.92,7.98,23797.0
2016-03-14 14:30:00,8.01,8.09,7.96,8.01,20548.0,8.01,8.09,7.96,8.01,20548.0
2016-03-14 15:00:00,8.02,8.02,7.96,8.01,14831.0,8.02,8.02,7.96,8.01,14831.0
2016-03-14 15:30:00,8.02,8.05,7.96,7.99,37059.0,8.02,8.05,7.96,7.99,37059.0
2016-03-15 09:30:00,7.97,7.97,7.5,7.75,24622.0,7.97,7.97,7.5,7.75,24622.0
2016-03-15 10:00:00,7.76,7.8,7.63,7.76,15700.0,7.76,7.8,7.63,7.76,15700.0
2016-03-15 10:30:00,7.79,7.85,7.74,7.76,11400.0,7.79,7.85,7.74,7.76,11400.0
2016-03-15 11:00:00,7.76,7.76,7.7,7.7,11800.0,7.76,7.76,7.7,7.7,11800.0
2016-03-15 11:30:00,7.7,7.74,7.67,7.7,20928.0,7.7,7.74,7.67,7.7,20928.0
2016-03-15 12:00:00,7.72,7.72,7.66,7.72,9470.0,7.72,7.72,7.66,7.72,9470.0
2016-03-15 12:30:00,7.7,7.82,7.67,7.82,14040.0,7.7,7.82,7.67,7.82,14040.0
2016-03-15 13:00:00,7.82,7.85,7.66,7.74,10478.0,7.82,7.85,7.66,7.74,10478.0
2016-03-15 13:30:00,7.74,7.75,7.68,7.72,7800.0,7.74,7.75,7.68,7.72,7800.0
2016-03-15 14:00:00,7.71,7.76,7.7,7.73,9700.0,7.71,7.76,7.7,7.73,9700.0
2016-03-15 14:30:00,7.72,7.77,7.7,7.77,18400.0,7.72,7.77,7.7,7.77,18400.0
2016-03-15 15:00:00,7.76,7.8,7.7,7.79,12676.0,7.76,7.8,7.7,7.79,12676.0
2016-03-15 15:30:00,7.78,7.83,7.75,7.8,53256.0,7.78,7.83,7.75,7.8,53256.0
2016-03-16 09:30:00,7.77,7.88,7.59,7.79,7694.0,7.77,7.88,7.59,7.79,7694.0
2016-03-16 10:00:00,7.76,7.85,7.76,7.83,2144.0,7.76,7.85,7.76,7.83,2144.0
2016-03-16 10:30:00,7.86,7.86,7.79,7.81,4355.0,7.86,7.86,7.79,7.81,4355.0
2016-03-16 11:00:00,7.8,7.8,7.69,7.77,5386.0,7.8,7.8,7.69,7.77,5386.0
2016-03-16 11:30:00,7.78,7.78,7.72,7.72,6000.0,7.78,7.78,7.72,7.72,6000.0
2016-03-16 12:00:00,7.72,7.78,7.72,7.77,4300.0,7.72,7.78,7.72,7.77,4300.0
2016-03-16 12:30:00,7.78,7.81,7.78,7.81,2000.0,7.78,7.81,7.78,7.81,2000.0
2016-03-16 13:00:00,7.77,7.79,7.77,7.79,3500.0,7.77,7.79,7.77,7.79,3500.0
2016-03-16 13:30:00,7.79,7.81,7.77,7.81,2150.0,7.79,7.81,7.77,7.81,2150.0
2016-03-16 14:00:00,7.82,7.87,7.79,7.84,4073.0,7.82,7.87,7.79,7.84,4073.0
2016-03-16 14:30:00,7.85,7.87,7.77,7.77,5462.0,7.85,7.87,7.77,7.77,5462.0
2016-03-16 15:00:00,7.77,7.83,7.77,7.82,3700.0,7.77,7.83,7.77,7.82,3700.0
2016-03-16 15:30:00,7.82,7.87,7.81,7.85,30377.0,7.82,7.87,7.81,7.85,30377.0
2016-03-17 09:30:00,7.85,7.9,7.7,7.86,9861.0,7.85,7.9,7.7,7.86,9861.0
2016-03-17 10:00:00,7.81,7.84,7.75,7.83,6700.0,7.81,7.84,7.75,7.83,6700.0
2016-03-17 10:30:00,7.83,7.84,7.75,7.77,3420.0,7.83,7.84,7.75,7.77,3420.0
2016-03-17 11:00:00,7.74,7.76,7.74,7.76,954.0,7.74,7.76,7.74,7.76,954.0
2016-03-17 11:30:00,7.75,7.77,7.74,7.76,5939.0,7.75,7.77,7.74,7.76,5939.0
2016-03-17 12:00:00,7.77,7.81,7.74,7.81,7830.0,7.77,7.81,7.74,7.81,7830.0
2016-03-17 12:30:00,7.82,7.85,7.76,7.85,9025.0,7.82,7.85,7.76,7.85,9025.0
2016-03-17 13:00:00,7.86,7.88,7.8,7.84,4500.0,7.86,7.88,7.8,7.84,4500.0
2016-03-17 13:30:00,7.83,7.84,7.74,7.75,7906.0,7.83,7.84,7.74,7.75,7906.0
2016-03-17 14:00:00,7.75,7.8,7.74,7.75,14711.0,7.75,7.8,7.74,7.75,14711.0
2016-03-17 14:30:00,7.76,7.8,7.69,7.74,53221.0,7.76,7.8,7.69,7.74,53221.0
2016-03-17 15:00:00,7.74,7.81,7.71,7.77,17801.0,7.74,7.81,7.71,7.77,17801.0
2016-03-17 15:30:00,7.77,7.79,7.7,7.73,44315.0,7.77,7.79,7.7,7.73,44315.0
2016-03-18 09:30:00,7.77,7.83,7.73,7.75,49933.0,7.77,7.83,7.73,7.75,49933.0
2016-03-18 10:00:00,7.77,7.84,7.75,7.83,14506.0,7.77,7.84,7.75,7.83,14506.0
2016-03-18 10:30:00,7.85,7.91,7.82,7.89,12450.0,7.85,7.91,7.82,7.89,12450.0
2016-03-18 11:00:00,7.89,7.9,7.87,7.87,10000.0,7.89,7.9,7.87,7.87,10000.0
2016-03-18 11:30:00,7.9,7.93,7.88,7.89,15900.0,7.9,7.93,7.88,7.89,15900.0
2016-03-18 12:00:00,7.9,7.91,7.88,7.9,10429.0,7.9,7.91,7.88,7.9,10429.0
2016-03-18 12:30:00,7.9,7.91,7.89,7.9,7293.0,7.9,7.91,7.89,7.9,7293.0
2016-03-18 13:00:00,7.91,7.91,7.85,7.85,6900.0,7.91,7.91,7.85,7.85,6900.0
2016-03-18 13:30:00,7.86,7.89,7.84,7.86,6194.0,7.86,7.89,7.84,7.86,6194.0
2016-03-18 14:00:00,7.88,7.89,7.85,7.86,7691.0,7.88,7.89,7.85,7.86,7691.0
2016-03-18 14:30:00,7.87,7.87,7.84,7.87,6705.0,7.87,7.87,7.84,7.87,6705.0
2016-03-18 15:00:00,7.87,7.91,7.85,7.86,13500.0,7.87,7.91,7.85,7.86,13500.0
2016-03-18 15:30:00,7.87,7.9,7.73,7.8,83821.0,7.87,7.9,7.73,7.8,83821.0
2016-03-21 09:30:00,7.75,7.94,7.75,7.91,19921.0,7.75,7.94,7.75,7.91,19921.0
2016-03-21 10:00:00,7.86,8.01,7.86,8.0,41060.0,7.86,8.01,7.86,8.0,41060.0
2016-03-21 10:30:00,8.0,8.01,7.89,7.98,35350.0,8.0,8.01,7.89,7.98,35350.0
2016-03-21 11:00:00,7.99,8.11,7.96,8.0,56702.0,7.99,8.11,7.96,8.0,56702.0
2016-03-21 11:30:00,8.0,8.11,7.99,8.08,29276.0,8.0,8.11,7.99,8.08,29276.0
2016-03-21 12:00:00,8.08,8.1,8.05,8.1,28672.0,8.08,8.1,8.05,8.1,28672.0
2016-03-21 12:30:00,8.1,8.1,8.04,8.1,24500.0,8.1,8.1,8.04,8.1,24500.0
2016-03-21 13:00:00,8.09,8.14,8.07,8.13,105482.0,8.09,8.14,8.07,8.13,105482.0
2016-03-21 13:30:00,8.14,8.17,8.09,8.14,31720.0,8.14,8.17,8.09,8.14,31720.0
2016-03-21 14:00:00,8.15,8.33,8.13,8.32,61065.0,8.15,8.33,8.13,8.32,61065.0
2016-03-21 14:30:00,8.33,8.39,8.29,8.3,77066.0,8.33,8.39,8.29,8.3,77066.0
2016-03-21 15:00:00,8.3,8.34,8.28,8.33,29632.0,8.3,8.34,8.28,8.33,29632.0
2016-03-21 15:30:00,8.33,8.42,8.3,8.34,118785.0,8.33,8.42,8.3,8.34,118785.0
2016-03-22 09:30:00,8.32,8.32,8.11,8.21,37079.0,8.32,8.32,8.11,8.21,37079.0
2016-03-22 10:00:00,8.21,8.29,8.2,8.28,17291.0,8.21,8.29,8.2,8.28,17291.0
2016-03-22 10:30:00,8.26,8.46,8.26,8.46,56326.0,8.26,8.46,8.26,8.46,56326.0
2016-03-22 11:00:00,8.46,8.6,8.43,8.52,75150.0,8.46,8.6,8.43,8.52,75150.0
2016-03-22 11:30:00,8.53,8.63,8.52,8.61,35027.0,8.53,8.63,8.52,8.61,35027.0
2016-03-22 12:00:00,8.61,8.62,8.59,8.61,12546.0,8.61,8.62,8.59,8.61,12546.0
2016-03-22 12:30:00,8.61,8.63,8.6,8.6,12868.0,8.61,8.63,8.6,8.6,12868.0
2016-03-22 13:00:00,8.6,8.62,8.53,8.54,20882.0,8.6,8.62,8.53,8.54,20882.0
2016-03-22 13:30:00,8.54,8.61,8.51,8.61,31798.0,8.54,8.61,8.51,8.61,31798.0
2016-03-22 14:00:00,8.61,8.73,8.6,8.71,29316.0,8.61,8.73,8.6,8.71,29316.0
2016-03-22 14:30:00,8.71,8.73,8.65,8.67,14552.0,8.71,8.73,8.65,8.67,14552.0
2016-03-22 15:00:00,8.65,8.67,8.59,8.61,22545.0,8.65,8.67,8.59,8.61,22545.0
2016-03-22 15:30:00,8.62,8.64,8.58,8.59,102159.0,8.62,8.64,8.58,8.59,102159.0
2016-03-23 09:30:00,8.59,8.61,8.42,8.43,31008.0,8.59,8.61,8.42,8.43,31008.0
2016-03-23 10:00:00,8.4,8.49,8.39,8.4,22100.0,8.4,8.49,8.39,8.4,22100.0
2016-03-23 10:30:00,8.4,8.43,8.38,8.38,31169.0,8.4,8.43,8.38,8.38,31169.0
2016-03-23 11:00:00,8.38,8.47,8.38,8.43,21493.0,8.38,8.47,8.38,8.43,21493.0
2016-03-23 11:30:00,8.41,8.52,8.4,8.5,13587.0,8.41,8.52,8.4,8.5,13587.0
2016-03-23 12:00:00,8.49,8.6,8.49,8.58,19560.0,8.49,8.6,8.49,8.58,19560.0
2016-03-23 12:30:00,8.58,8.91,8.57,8.91,78567.0,8.58,8.91,8.57,8.91,78567.0
2016-03-23 13:00:00,8.88,8.95,8.79,8.92,36170.0,8.88,8.95,8.79,8.92,36170.0
2016-03-23 13:30:00,8.92,8.95,8.82,8.85,20331.0,8.92,8.95,8.82,8.85,20331.0
2016-03-23 14:00:00,8.85,8.9,8.82,8.84,20225.0,8.85,8.9,8.82,8.84,20225.0
2016-03-23 14:30:00,8.85,8.86,8.76,8.84,30424.0,8.85,8.86,8.76,8.84,30424.0
2016-03-23 15:00:00,8.87,8.87,8.71,8.72,19310.0,8.87,8.87,8.71,8.72,19310.0
2016-03-23 15:30:00,8.71,8.71,8.6,8.61,52373.0,8.71,8.71,8.6,8.61,52373.0
2016-03-24 09:30:00,8.61,8.62,8.4,8.45,48536.0,8.61,8.62,8.4,8.45,48536.0
2016-03-24 10:00:00,8.46,8.48,8.45,8.46,11725.0,8.46,8.48,8.45,8.46,11725.0
2016-03-24 10:30:00,8.46,8.66,8.46,8.62,32700.0,8.46,8.66,8.46,8.62,32700.0
2016-03-24 11:00:00,8.62,8.64,8.55,8.55,31731.0,8.62,8.64,8.55,8.55,31731.0
2016-03-24 11:30:00,8.53,8.6,8.53,8.57,6115.0,8.53,8.6,8.53,8.57,6115.0
2016-03-24 12:00:00,8.53,8.67,8.53,8.61,17659.0,8.53,8.67,8.53,8.61,17659.0
2016-03-24 12:30:00,8.6,8.73,8.59,8.71,19163.0,8.6,8.73,8.59,8.71,19163.0
2016-03-24 13:00:00,8.7,8.75,8.7,8.74,10298.0,8.7,8.75,8.7,8.74,10298.0
2016-03-24 13:30:00,8.73,9.0,8.73,8.92,57416.0,8.73,9.0,8.73,8.92,57416.0
2016-03-24 14:00:00,8.92,8.96,8.88,8.91,46758.0,8.92,8.96,8.88,8.91,46758.0
2016-03-24 14:30:00,8.92,9.08,8.88,8.96,89686.0,8.92,9.08,8.88,8.96,89686.0
2016-03-24 15:00:00,8.97,8.97,8.85,8.91,30413.0,8.97,8.97,8.85,8.91,30413.0
2016-03-24 15:30:00,8.9,8.99,8.87,8.99,70321.0,8.9,8.99,8.87,8.99,70321.0
2016-03-28 09:30:00,9.06,9.09,8.82,9.05,82020.0,9.06,9.09,8.82,9.05,82020.0
2016-03-28 10:00:00,8.97,9.24,8.97,9.19,69736.0,8.97,9.24,8.97,9.19,69736.0
2016-03-28 10:30:00,9.21,9.45,9.18,9.22,98346.0,9.21,9.45,9.18,9.22,98346.0
2016-03-28 11:00:00,9.21,9.34,9.15,9.22,27467.0,9.21,9.34,9.15,9.22,27467.0
2016-03-28 11:30:00,9.22,9.33,9.22,9.33,14024.0,9.22,9.33,9.22,9.33,14024.0
2016-03-28 12:00:00,9.33,9.43,9.31,9.4,51595.0,9.33,9.43,9.31,9.4,51595.0
2016-03-28 12:30:00,9.4,9.5,9.33,9.36,63169.0,9.4,9.5,9.33,9.36,63169.0
2016-03-28 13:00:00,9.35,9.4,9.28,9.28,29961.0,9.35,9.4,9.28,9.28,29961.0
2016-03-28 13:30:00,9.28,9.39,9.28,9.32,21335.0,9.28,9.39,9.28,9.32,21335.0
2016-03-28 14:00:00,9.31,9.37,9.27,9.32,27266.0,9.31,9.37,9.27,9.32,27266.0
2016-03-28 14:30:00,9.32,9.37,9.3,9.37,34156.0,9.32,9.37,9.3,9.37,34156.0
2016-03-28 15:00:00,9.35,9.4,9.3,9.34,28516.0,9.35,9.4,9.3,9.34,28516.0
2016-03-28 15:30:00,9.34,9.4,9.3,9.34,169998.0,9.34,9.4,9.3,9.34,169998.0
2016-03-29 09:30:00,9.37,9.37,9.17,9.3,110217.0,9.37,9.37,9.17,9.3,110217.0
2016-03-29 10:00:00,9.3,9.42,9.22,9.37,58177.0,9.3,9.42,9.22,9.37,58177.0
2016-03-29 10:30:00,9.38,9.39,9.2,9.29,101363.0,9.38,9.39,9.2,9.29,101363.0
2016-03-29 11:00:00,9.3,9.41,9.24,9.34,143963.0,9.3,9.41,9.24,9.34,143963.0
2016-03-29 11:30:00,9.35,9.42,9.33,9.4,67485.0,9.35,9.42,9.33,9.4,67485.0
2016-03-29 12:00:00,9.41,9.54,9.4,9.5,205473.0,9.41,9.54,9.4,9.5,205473.0
2016-03-29 12:30:00,9.51,9.62,9.49,9.53,143412.0,9.51,9.62,9.49,9.53,143412.0
2016-03-29 13:00:00,9.54,9.84,9.53,9.82,155950.0,9.54,9.84,9.53,9.82,155950.0
2016-03-29 13:30:00,9.84,9.84,9.59,9.6,142310.0,9.84,9.84,9.59,9.6,142310.0
2016-03-29 14:00:00,9.6,9.68,9.53,9.6,127902.0,9.6,9.68,9.53,9.6,127902.0
2016-03-29 14:30:00,9.6,9.62,9.59,9.6,63159.0,9.6,9.62,9.59,9.6,63159.0
2016-03-29 15:00:00,9.6,9.76,9.58,9.73,113596.0,9.6,9.76,9.58,9.73,113596.0
2016-03-29 15:30:00,9.73,9.79,9.54,9.55,218309.0,9.73,9.79,9.54,9.55,218309.0
2016-03-30 09:30:00,9.64,9.66,9.38,9.41,46293.0,9.64,9.66,9.38,9.41,46293.0
2016-03-30 10:00:00,9.43,9.46,9.31,9.39,25189.0,9.43,9.46,9.31,9.39,25189.0
2016-03-30 10:30:00,9.4,9.41,9.33,9.33,16322.0,9.4,9.41,9.33,9.33,16322.0
2016-03-30 11:00:00,9.32,9.34,8.98,9.04,71717.0,9.32,9.34,8.98,9.04,71717.0
2016-03-30 11:30:00,9.04,9.05,8.95,9.0,27216.0,9.04,9.05,8.95,9.0,27216.0
2016-03-30 12:00:00,9.01,9.05,8.89,9.0,28532.0,9.01,9.05,8.89,9.0,28532.0
2016-03-30 12:30:00,9.04,9.12,8.99,9.09,26286.0,9.04,9.12,8.99,9.09,26286.0
2016-03-30 13:00:00,9.1,9.14,9.07,9.12,16720.0,9.1,9.14,9.07,9.12,16720.0
2016-03-30 13:30:00,9.13,9.17,9.01,9.13,27722.0,9.13,9.17,9.01,9.13,27722.0
2016-03-30 14:00:00,9.13,9.23,9.11,9.21,14183.0,9.13,9.23,9.11,9.21,14183.0
2016-03-30 14:30:00,9.21,9.24,9.15,9.19,19652.0,9.21,9.24,9.15,9.19,19652.0
2016-03-30 15:00:00,9.18,9.21,9.11,9.15,23953.0,9.18,9.21,9.11,9.15,23953.0
2016-03-30 15:30:00,9.15,9.16,9.03,9.07,76125.0,9.15,9.16,9.03,9.07,76125.0
2016-03-31 09:30:00,9.06,9.07,8.82,8.95,49187.0,9.06,9.07,8.82,8.95,49187.0
2016-03-31 10:00:00,8.92,8.98,8.9,8.97,9769.0,8.92,8.98,8.9,8.97,9769.0
2016-03-31 10:30:00,8.95,9.01,8.92,8.97,11346.0,8.95,9.01,8.92,8.97,11346.0
2016-03-31 11:00:00,8.98,9.09,8.96,8.97,37572.0,8.98,9.09,8.96,8.97,37572.0
2016-03-31 11:30:00,8.98,9.07,8.97,9.01,17917.0,8.98,9.07,8.97,9.01,17917.0
2016-03-31 12:00:00,9.0,9.08,9.0,9.03,8162.0,9.0,9.08,9.0,9.03,8162.0
2016-03-31 12:30:00,9.03,9.09,9.02,9.05,16392.0,9.03,9.09,9.02,9.05,16392.0
2016-03-31 13:00:00,9.05,9.05,8.97,8.97,11265.0,9.05,9.05,8.97,8.97,11265.0
2016-03-31 13:30:00,8.97,9.0,8.88,8.89,20526.0,8.97,9.0,8.88,8.89,20526.0
2016-03-31 14:00:00,8.89,9.05,8.88,8.97,24622.0,8.89,9.05,8.88,8.97,24622.0
2016-03-31 14:30:00,8.97,8.99,8.92,8.96,11318.0,8.97,8.99,8.92,8.96,11318.0
2016-03-31 15:00:00,8.96,9.0,8.95,8.96,12513.0,8.96,9.0,8.95,8.96,12513.0
2016-03-31 15:30:00,8.97,9.0,8.87,8.88,62987.0,8.97,9.0,8.87,8.88,62987.0
2016-04-01 09:30:00,8.86,9.05,8.8,9.03,15659.0,8.86,9.05,8.8,9.03,15659.0
2016-04-01 10:00:00,9.01,9.01,8.95,8.96,5450.0,9.01,9.01,8.95,8.96,5450.0
2016-04-01 10:30:00,8.98,9.01,8.96,9.0,6539.0,8.98,9.01,8.96,9.0,6539.0
2016-04-01 11:00:00,9.0,9.01,8.99,9.01,9163.0,9.0,9.01,8.99,9.01,9163.0
2016-04-01 11:30:00,9.01,9.04,8.96,8.99,22930.0,9.01,9.04,8.96,8.99,22930.0
2016-04-01 12:00:00,9.0,9.0,8.97,8.99,7100.0,9.0,9.0,8.97,8.99,7100.0
2016-04-01 12:30:00,9.0,9.01,8.98,9.0,3717.0,9.0,9.01,8.98,9.0,3717.0
2016-04-01 13:00:00,9.0,9.01,8.98,8.98,9472.0,9.0,9.01,8.98,8.98,9472.0
2016-04-01 13:30:00,8.98,9.0,8.96,8.98,9000.0,8.98,9.0,8.96,8.98,9000.0
2016-04-01 14:00:00,8.98,8.99,8.96,8.99,4628.0,8.98,8.99,8.96,8.99,4628.0
2016-04-01 14:30:00,9.0,9.02,8.98,9.02,15924.0,9.0,9.02,8.98,9.02,15924.0
2016-04-01 15:00:00,9.0,9.02,8.99,9.0,9714.0,9.0,9.02,8.99,9.0,9714.0
2016-04-01 15:30:00,9.01,9.02,8.96,8.99,58822.0,9.01,9.02,8.96,8.99,58822.0
2016-04-04 09:30:00,9.04,9.05,8.9,8.9,31175.0,9.04,9.05,8.9,8.9,31175.0
2016-04-04 10:00:00,8.91,8.95,8.69,8.86,32806.0,8.91,8.95,8.69,8.86,32806.0
2016-04-04 10:30:00,8.87,8.99,8.86,8.92,30850.0,8.87,8.99,8.86,8.92,30850.0
2016-04-04 11:00:00,8.92,8.96,8.86,8.92,7492.0,8.92,8.96,8.86,8.92,7492.0
2016-04-04 11:30:00,8.92,8.95,8.9,8.93,4500.0,8.92,8.95,8.9,8.93,4500.0
2016-04-04 12:00:00,8.93,8.96,8.92,8.94,9875.0,8.93,8.96,8.92,8.94,9875.0
2016-04-04 12:30:00,8.94,8.96,8.92,8.95,8035.0,8.94,8.96,8.92,8.95,8035.0
2016-04-04 13:00:00,8.95,8.96,8.93,8.95,12200.0,8.95,8.96,8.93,8.95,12200.0
2016-04-04 13:30:00,8.95,8.95,8.92,8.94,7000.0,8.95,8.95,8.92,8.94,7000.0
2016-04-04 14:00:00,8.95,8.95,8.92,8.95,5649.0,8.95,8.95,8.92,8.95,5649.0
2016-04-04 14:30:00,8.95,8.95,8.81,8.81,19015.0,8.95,8.95,8.81,8.81,19015.0
2016-04-04 15:00:00,8.84,8.85,8.74,8.74,11396.0,8.84,8.85,8.74,8.74,11396.0
2016-04-04 15:30:00,8.75,8.8,8.73,8.79,42109.0,8.75,8.8,8.73,8.79,42109.0
2016-04-05 09:30:00,8.72,8.72,8.55,8.61,26371.0,8.72,8.72,8.55,8.61,26371.0
2016-04-05 10:00:00,8.6,8.72,8.58,8.72,10000.0,8.6,8.72,8.58,8.72,10000.0
2016-04-05 10:30:00,8.71,8.72,8.52,8.52,16731.0,8.71,8.72,8.52,8.52,16731.0
2016-04-05 11:00:00,8.54,8.6,8.44,8.6,20818.0,8.54,8.6,8.44,8.6,20818.0
2016-04-05 11:30:00,8.6,8.68,8.59,8.67,17577.0,8.6,8.68,8.59,8.67,17577.0
2016-04-05 12:00:00,8.67,8.67,8.52,8.52,16722.0,8.67,8.67,8.52,8.52,16722.0
2016-04-05 12:30:00,8.52,8.54,8.47,8.53,17975.0,8.52,8.54,8.47,8.53,17975.0
2016-04-05 13:00:00,8.53,8.6,8.53,8.58,30308.0,8.53,8.6,8.53,8.58,30308.0
2016-04-05 13:30:00,8.57,8.57,8.48,8.52,11205.0,8.57,8.57,8.48,8.52,11205.0
2016-04-05 14:00:00,8.51,8.53,8.48,8.5,20250.0,8.51,8.53,8.48,8.5,20250.0
2016-04-05 14:30:00,8.51,8.6,8.51,8.52,29221.0,8.51,8.6,8.51,8.52,29221.0
2016-04-05 15:00:00,8.51,8.56,8.44,8.49,26442.0,8.51,8.56,8.44,8.49,26442.0
2016-04-05 15:30:00,8.49,8.51,8.39,8.45,93384.0,8.49,8.51,8.39,8.45,93384.0
2016-04-06 09:30:00,8.49,8.68,8.49,8.66,13895.0,8.49,8.68,8.49,8.66,13895.0
2016-04-06 10:00:00,8.64,8.76,8.64,8.76,14400.0,8.64,8.76,8.64,8.76,14400.0
2016-04-06 10:30:00,8.78,8.88,8.7,8.82,29454.0,8.78,8.88,8.7,8.82,29454.0
2016-04-06 11:00:00,8.83,8.83,8.7,8.72,20239.0,8.83,8.83,8.7,8.72,20239.0
2016-04-06 11:30:00,8.71,8.8,8.69,8.77,30082.0,8.71,8.8,8.69,8.77,30082.0
2016-04-06 12:00:00,8.79,8.79,8.65,8.68,57928.0,8.79,8.79,8.65,8.68,57928.0
2016-04-06 12:30:00,8.68,8.71,8.65,8.66,16494.0,8.68,8.71,8.65,8.66,16494.0
2016-04-06 13:00:00,8.65,8.7,8.64,8.67,11514.0,8.65,8.7,8.64,8.67,11514.0
2016-04-06 13:30:00,8.67,8.7,8.63,8.7,34819.0,8.67,8.7,8.63,8.7,34819.0
2016-04-06 14:00:00,8.7,8.71,8.63,8.68,30631.0,8.7,8.71,8.63,8.68,30631.0
2016-04-06 14:30:00,8.68,8.68,8.59,8.65,30530.0,8.68,8.68,8.59,8.65,30530.0
2016-04-06 15:00:00,8.66,8.73,8.64,8.7,62463.0,8.66,8.73,8.64,8.7,62463.0
2016-04-06 15:30:00,8.7,8.73,8.65,8.69,124253.0,8.7,8.73,8.65,8.69,124253.0
2016-04-07 09:30:00,8.7,8.75,8.47,8.5,43913.0,8.7,8.75,8.47,8.5,43913.0
2016-04-07 10:00:00,8.51,8.56,8.39,8.39,19346.0,8.51,8.56,8.39,8.39,19346.0
2016-04-07 10:30:00,8.39,8.43,8.29,8.41,23974.0,8.39,8.43,8.29,8.41,23974.0
2016-04-07 11:00:00,8.4,8.5,8.4,8.48,31184.0,8.4,8.5,8.4,8.48,31184.0
2016-04-07 11:30:00,8.49,8.55,8.48,8.5,15370.0,8.49,8.55,8.48,8.5,15370.0
2016-04-07 12:00:00,8.5,8.5,8.4,8.41,13170.0,8.5,8.5,8.4,8.41,13170.0
2016-04-07 12:30:00,8.43,8.43,8.36,8.42,9134.0,8.43,8.43,8.36,8.42,9134.0
2016-04-07 13:00:00,8.41,8.49,8.41,8.45,8519.0,8.41,8.49,8.41,8.45,8519.0
2016-04-07 13:30:00,8.45,8.49,8.39,8.4,11900.0,8.45,8.49,8.39,8.4,11900.0
2016-04-07 14:00:00,8.38,8.42,8.35,8.4,16275.0,8.38,8.42,8.35,8.4,16275.0
2016-04-07 14:30:00,8.42,8.46,8.4,8.46,11938.0,8.42,8.46,8.4,8.46,11938.0
2016-04-07 15:00:00,8.43,8.52,8.4,8.46,31881.0,8.43,8.52,8.4,8.46,31881.0
2016-04-07 15:30:00,8.46,8.48,8.39,8.46,42209.0,8.46,8.48,8.39,8.46,42209.0
2016-04-08 09:30:00,8.57,8.6,8.3,8.41,46625.0,8.57,8.6,8.3,8.41,46625.0
2016-04-08 10:00:00,8.42,8.5,8.4,8.45,34992.0,8.42,8.5,8.4,8.45,34992.0
2016-04-08 10:30:00,8.45,8.47,8.4,8.46,18040.0,8.45,8.47,8.4,8.46,18040.0
2016-04-08 11:00:00,8.45,8.45,8.38,8.38,8500.0,8.45,8.45,8.38,8.38,8500.0
2016-04-08 11:30:00,8.39,8.39,8.23,8.34,22345.0,8.39,8.39,8.23,8.34,22345.0
2016-04-08 12:00:00,8.34,8.34,8.25,8.3,26787.0,8.34,8.34,8.25,8.3,26787.0
2016-04-08 12:30:00,8.29,8.34,8.28,8.34,6900.0,8.29,8.34,8.28,8.34,6900.0
2016-04-08 13:00:00,8.34,8.34,8.29,8.29,14487.0,8.34,8.34,8.29,8.29,14487.0
2016-04-08 13:30:00,8.3,8.32,8.26,8.3,27428.0,8.3,8.32,8.26,8.3,27428.0
2016-04-08 14:00:00,8.3,8.37,8.29,8.37,22439.0,8.3,8.37,8.29,8.37,22439.0
2016-04-08 14:30:00,8.36,8.4,8.35,8.38,26814.0,8.36,8.4,8.35,8.38,26814.0
2016-04-08 15:00:00,8.38,8.4,8.31,8.34,40731.0,8.38,8.4,8.31,8.34,40731.0
2016-04-08 15:30:00,8.34,8.41,8.32,8.38,63098.0,8.34,8.41,8.32,8.38,63098.0
2016-04-11 09:30:00,8.4,8.42,8.3,8.4,22222.0,8.4,8.42,8.3,8.4,22222.0
2016-04-11 10:00:00,8.41,8.58,8.41,8.53,29913.0,8.41,8.58,8.41,8.53,29913.0
2016-04-11 10:30:00,8.54,8.54,8.48,8.48,10450.0,8.54,8.54,8.48,8.48,10450.0
2016-04-11 11:00:00,8.47,8.52,8.47,8.5,11096.0,8.47,8.52,8.47,8.5,11096.0
2016-04-11 11:30:00,8.5,8.5,8.47,8.49,6600.0,8.5,8.5,8.47,8.49,6600.0
2016-04-11 12:00:00,8.49,8.51,8.49,8.5,10250.0,8.49,8.51,8.49,8.5,10250.0
2016-04-11 12:30:00,8.5,8.51,8.48,8.5,21673.0,8.5,8.51,8.48,8.5,21673.0
2016-04-11 13:00:00,8.5,8.51,8.49,8.49,13873.0,8.5,8.51,8.49,8.49,13873.0
2016-04-11 13:30:00,8.5,8.54,8.49,8.53,9460.0,8.5,8.54,8.49,8.53,9460.0
2016-04-11 14:00:00,8.53,8.54,8.51,8.53,6672.0,8.53,8.54,8.51,8.53,6672.0
2016-04-11 14:30:00,8.53,8.54,8.51,8.53,16046.0,8.53,8.54,8.51,8.53,16046.0
2016-04-11 15:00:00,8.53,8.53,8.5,8.5,18975.0,8.53,8.53,8.5,8.5,18975.0
2016-04-11 15:30:00,8.5,8.53,8.47,8.47,39293.0,8.5,8.53,8.47,8.47,39293.0
2016-04-12 09:30:00,8.48,8.51,8.38,8.43,10549.0,8.48,8.51,8.38,8.43,10549.0
2016-04-12 10:00:00,8.41,8.43,8.38,8.39,8857.0,8.41,8.43,8.38,8.39,8857.0
2016-04-12 10:30:00,8.39,8.45,8.38,8.43,33833.0,8.39,8.45,8.38,8.43,33833.0
2016-04-12 11:00:00,8.45,8.47,8.41,8.41,12350.0,8.45,8.47,8.41,8.41,12350.0
2016-04-12 11:30:00,8.42,8.43,8.4,8.4,6200.0,8.42,8.43,8.4,8.4,6200.0
2016-04-12 12:00:00,8.39,8.42,8.39,8.41,2361.0,8.39,8.42,8.39,8.41,2361.0
2016-04-12 12:30:00,8.41,8.41,8.36,8.36,7424.0,8.41,8.41,8.36,8.36,7424.0
2016-04-12 13:00:00,8.36,8.41,8.32,8.34,12213.0,8.36,8.41,8.32,8.34,12213.0
2016-04-12 13:30:00,8.33,8.42,8.33,8.42,6245.0,8.33,8.42,8.33,8.42,6245.0
2016-04-12 14:00:00,8.43,8.47,8.42,8.45,21089.0,8.43,8.47,8.42,8.45,21089.0
2016-04-12 14:30:00,8.46,8.51,8.44,8.51,17943.0,8.46,8.51,8.44,8.51,17943.0
2016-04-12 15:00:00,8.5,8.54,8.46,8.47,17776.0,8.5,8.54,8.46,8.47,17776.0
2016-04-12 15:30:00,8.47,8.49,8.4,8.41,53663.0,8.47,8.49,8.4,8.41,53663.0
2016-04-13 09:30:00,8.43,8.48,8.36,8.47,7833.0,8.43,8.48,8.36,8.47,7833.0
2016-04-13 10:00:00,8.49,8.57,8.49,8.51,5814.0,8.49,8.57,8.49,8.51,5814.0
2016-04-13 10:30:00,8.53,8.54,8.48,8.5,8610.0,8.53,8.54,8.48,8.5,8610.0
2016-04-13 11:00:00,8.51,8.55,8.48,8.52,6015.0,8.51,8.55,8.48,8.52,6015.0
2016-04-13 11:30:00,8.5,8.55,8.48,8.49,3600.0,8.5,8.55,8.48,8.49,3600.0
2016-04-13 12:00:00,8.49,8.52,8.45,8.52,3562.0,8.49,8.52,8.45,8.52,3562.0
2016-04-13 12:30:00,8.52,8.52,8.47,8.5,3700.0,8.52,8.52,8.47,8.5,3700.0
2016-04-13 13:00:00,8.49,8.5,8.42,8.44,6857.0,8.49,8.5,8.42,8.44,6857.0
2016-04-13 13:30:00,8.44,8.49,8.44,8.49,4423.0,8.44,8.49,8.44,8.49,4423.0
2016-04-13 14:00:00,8.48,8.53,8.48,8.51,10120.0,8.48,8.53,8.48,8.51,10120.0
2016-04-13 14:30:00,8.51,8.54,8.5,8.51,6200.0,8.51,8.54,8.5,8.51,6200.0
2016-04-13 15:00:00,8.52,8.57,8.52,8.55,15797.0,8.52,8.57,8.52,8.55,15797.0
2016-04-13 15:30:00,8.55,8.57,8.54,8.57,17349.0,8.55,8.57,8.54,8.57,17349.0
2016-04-14 09:30:00,8.68,9.03,8.61,9.01,119730.0,8.68,9.03,8.61,9.01,119730.0
2016-04-14 10:00:00,9.0,9.27,9.0,9.24,87373.0,9.0,9.27,9.0,9.24,87373.0
2016-04-14 10:30:00,9.25,9.25,9.19,9.24,45502.0,9.25,9.25,9.19,9.24,45502.0
2016-04-14 11:00:00,9.24,9.33,9.18,9.19,28753.0,9.24,9.33,9.18,9.19,28753.0
2016-04-14 11:30:00,9.21,9.27,9.1,9.12,20486.0,9.21,9.27,9.1,9.12,20486.0
2016-04-14 12:00:00,9.12,9.14,9.08,9.09,15185.0,9.12,9.14,9.08,9.09,15185.0
2016-04-14 12:30:00,9.08,9.08,9.03,9.04,25478.0,9.08,9.08,9.03,9.04,25478.0
2016-04-14 13:00:00,9.03,9.08,9.0,9.05,26477.0,9.03,9.08,9.0,9.05,26477.0
2016-04-14 13:30:00,9.08,9.1,9.02,9.04,15770.0,9.08,9.1,9.02,9.04,15770.0
2016-04-14 14:00:00,9.04,9.07,8.96,9.0,32982.0,9.04,9.07,8.96,9.0,32982.0
2016-04-14 14:30:00,8.99,9.03,8.97,9.03,9999.0,8.99,9.03,8.97,9.03,9999.0
2016-04-14 15:00:00,9.05,9.06,9.0,9.02,25634.0,9.05,9.06,9.0,9.02,25634.0
2016-04-14 15:30:00,9.02,9.02,8.89,8.94,47095.0,9.02,9.02,8.89,8.94,47095.0
2016-04-15 09:30:00,8.9,8.92,8.54,8.59,50830.0,8.9,8.92,8.54,8.59,50830.0
2016-04-15 10:00:00,8.66,8.69,8.61,8.64,6679.0,8.66,8.69,8.61,8.64,6679.0
2016-04-15 10:30:00,8.69,8.71,8.62,8.63,7289.0,8.69,8.71,8.62,8.63,7289.0
2016-04-15 11:00:00,8.63,8.63,8.47,8.5,14750.0,8.63,8.63,8.47,8.5,14750.0
2016-04-15 11:30:00,8.49,8.52,8.48,8.52,7070.0,8.49,8.52,8.48,8.52,7070.0
2016-04-15 12:00:00,8.53,8.53,8.5,8.52,6421.0,8.53,8.53,8.5,8.52,6421.0
2016-04-15 12:30:00,8.51,8.52,8.49,8.51,6938.0,8.51,8.52,8.49,8.51,6938.0
2016-04-15 13:00:00,8.51,8.53,8.5,8.53,17622.0,8.51,8.53,8.5,8.53,17622.0
2016-04-15 13:30:00,8.53,8.57,8.51,8.55,5200.0,8.53,8.57,8.51,8.55,5200.0
2016-04-15 14:00:00,8.56,8.61,8.55,8.61,7400.0,8.56,8.61,8.55,8.61,7400.0
2016-04-15 14:30:00,8.62,8.62,8.57,8.59,11213.0,8.62,8.62,8.57,8.59,11213.0
2016-04-15 15:00:00,8.6,8.62,8.58,8.62,14700.0,8.6,8.62,8.58,8.62,14700.0
2016-04-15 15:30:00,8.62,8.7,8.61,8.66,53989.0,8.62,8.7,8.61,8.66,53989.0
2016-04-18 09:30:00,8.65,8.76,8.61,8.72,13276.0,8.65,8.76,8.61,8.72,13276.0
2016-04-18 10:00:00,8.73,8.84,8.72,8.78,5800.0,8.73,8.84,8.72,8.78,5800.0
2016-04-18 10:30:00,8.78,8.92,8.78,8.9,13370.0,8.78,8.92,8.78,8.9,13370.0
2016-04-18 11:00:00,8.89,8.96,8.82,8.9,25921.0,8.89,8.96,8.82,8.9,25921.0
2016-04-18 11:30:00,8.92,8.97,8.89,8.97,9000.0,8.92,8.97,8.89,8.97,9000.0
2016-04-18 12:00:00,8.97,9.07,8.94,9.06,13788.0,8.97,9.07,8.94,9.06,13788.0
2016-04-18 12:30:00,9.07,9.11,9.03,9.05,7172.0,9.07,9.11,9.03,9.05,7172.0
2016-04-18 13:00:00,9.03,9.13,9.03,9.13,7888.0,9.03,9.13,9.03,9.13,7888.0
2016-04-18 13:30:00,9.12,9.15,9.09,9.13,7220.0,9.12,9.15,9.09,9.13,7220.0
2016-04-18 14:00:00,9.13,9.14,9.09,9.1,7792.0,9.13,9.14,9.09,9.1,7792.0
2016-04-18 14:30:00,9.1,9.16,9.08,9.16,14012.0,9.1,9.16,9.08,9.16,14012.0
2016-04-18 15:00:00,9.15,9.18,9.12,9.16,30529.0,9.15,9.18,9.12,9.16,30529.0
2016-04-18 15:30:00,9.17,9.18,9.13,9.14,37369.0,9.17,9.18,9.13,9.14,37369.0
2016-04-19 09:30:00,9.19,9.25,9.04,9.04,12038.0,9.19,9.25,9.04,9.04,12038.0
2016-04-19 10:00:00,9.11,9.13,9.08,9.12,4800.0,9.11,9.13,9.08,9.12,4800.0
2016-04-19 10:30:00,9.12,9.16,9.1,9.12,5974.0,9.12,9.16,9.1,9.12,5974.0
2016-04-19 11:00:00,9.15,9.16,9.02,9.02,20794.0,9.15,9.16,9.02,9.02,20794.0
2016-04-19 11:30:00,9.01,9.06,9.01,9.02,1700.0,9.01,9.06,9.01,9.02,1700.0
2016-04-19 12:00:00,9.0,9.04,8.98,9.01,17513.0,9.0,9.04,8.98,9.01,17513.0
2016-04-19 12:30:00,9.0,9.03,8.99,9.03,17989.0,9.0,9.03,8.99,9.03,17989.0
2016-04-19 13:00:00,9.04,9.04,9.01,9.03,5879.0,9.04,9.04,9.01,9.03,5879.0
2016-04-19 13:30:00,9.02,9.03,9.01,9.02,438.0,9.02,9.03,9.01,9.02,438.0
2016-04-19 14:00:00,9.01,9.03,9.0,9.02,3986.0,9.01,9.03,9.0,9.02,3986.0
2016-04-19 14:30:00,9.03,9.03,8.99,8.99,10243.0,9.03,9.03,8.99,8.99,10243.0
2016-04-19 15:00:00,8.99,9.07,8.99,9.04,7200.0,8.99,9.07,8.99,9.04,7200.0
2016-04-19 15:30:00,9.03,9.03,9.0,9.03,20902.0,9.03,9.03,9.0,9.03,20902.0
2016-04-20 09:30:00,9.02,9.1,8.99,9.07,6603.0,9.02,9.1,8.99,9.07,6603.0
2016-04-20 10:00:00,9.02,9.12,9.01,9.05,19002.0,9.02,9.12,9.01,9.05,19002.0
2016-04-20 10:30:00,9.04,9.04,8.98,9.0,18390.0,9.04,9.04,8.98,9.0,18390.0
2016-04-20 11:00:00,9.0,9.03,9.0,9.03,8900.0,9.0,9.03,9.0,9.03,8900.0
2016-04-20 11:30:00,9.02,9.02,8.99,8.99,3200.0,9.02,9.02,8.99,8.99,3200.0
2016-04-20 12:00:00,9.0,9.0,8.99,8.99,6850.0,9.0,9.0,8.99,8.99,6850.0
2016-04-20 12:30:00,9.0,9.0,8.98,8.99,9010.0,9.0,9.0,8.98,8.99,9010.0
2016-04-20 13:00:00,8.99,9.0,8.97,9.0,10300.0,8.99,9.0,8.97,9.0,10300.0
2016-04-20 13:30:00,9.0,9.12,8.99,9.11,22894.0,9.0,9.12,8.99,9.11,22894.0
2016-04-20 14:00:00,9.11,9.13,9.08,9.1,7700.0,9.11,9.13,9.08,9.1,7700.0
2016-04-20 14:30:00,9.08,9.1,9.07,9.08,2800.0,9.08,9.1,9.07,9.08,2800.0
2016-04-20 15:00:00,9.08,9.1,9.06,9.1,6880.0,9.08,9.1,9.06,9.1,6880.0
2016-04-20 15:30:00,9.08,9.13,9.06,9.13,56774.0,9.08,9.13,9.06,9.13,56774.0
2016-04-21 09:30:00,9.12,9.17,9.02,9.08,77261.0,9.12,9.17,9.02,9.08,77261.0
2016-04-21 10:00:00,9.03,9.08,9.01,9.03,58234.0,9.03,9.08,9.01,9.03,58234.0
2016-04-21 10:30:00,9.04,9.09,9.04,9.05,72202.0,9.04,9.09,9.04,9.05,72202.0
2016-04-21 11:00:00,9.07,9.11,9.06,9.11,40699.0,9.07,9.11,9.06,9.11,40699.0
2016-04-21 11:30:00,9.11,9.17,9.11,9.14,3400.0,9.11,9.17,9.11,9.14,3400.0
2016-04-21 12:00:00,9.12,9.12,9.06,9.11,7294.0,9.12,9.12,9.06,9.11,7294.0
2016-04-21 12:30:00,9.1,9.15,9.1,9.11,4479.0,9.1,9.15,9.1,9.11,4479.0
2016-04-21 13:00:00,9.12,9.17,9.12,9.15,25990.0,9.12,9.17,9.12,9.15,25990.0
2016-04-21 13:30:00,9.14,9.16,9.12,9.13,9501.0,9.14,9.16,9.12,9.13,9501.0
2016-04-21 14:00:00,9.14,9.16,9.11,9.13,20112.0,9.14,9.16,9.11,9.13,20112.0
2016-04-21 14:30:00,9.13,9.17,9.1,9.1,9315.0,9.13,9.17,9.1,9.1,9315.0
2016-04-21 15:00:00,9.13,9.17,9.1,9.12,8842.0,9.13,9.17,9.1,9.12,8842.0
2016-04-21 15:30:00,9.11,9.15,9.1,9.14,16389.0,9.11,9.15,9.1,9.14,16389.0
2016-04-22 09:30:00,9.11,9.11,8.84,8.9,20314.0,9.11,9.11,8.84,8.9,20314.0
2016-04-22 10:00:00,8.9,8.91,8.82,8.82,8350.0,8.9,8.91,8.82,8.82,8350.0
2016-04-22 10:30:00,8.82,8.85,8.71,8.83,15106.0,8.82,8.85,8.71,8.83,15106.0
2016-04-22 11:00:00,8.8,9.0,8.78,8.97,24181.0,8.8,9.0,8.78,8.97,24181.0
2016-04-22 11:30:00,8.98,8.99,8.91,8.91,6035.0,8.98,8.99,8.91,8.91,6035.0
2016-04-22 12:00:00,8.91,9.01,8.91,9.0,11851.0,8.91,9.01,8.91,9.0,11851.0
2016-04-22 12:30:00,9.0,9.0,8.96,8.99,1300.0,9.0,9.0,8.96,8.99,1300.0
2016-04-22 13:00:00,8.99,9.02,8.95,8.95,18300.0,8.99,9.02,8.95,8.95,18300.0
2016-04-22 13:30:00,8.94,9.0,8.94,8.99,4636.0,8.94,9.0,8.94,8.99,4636.0
2016-04-22 14:00:00,9.0,9.01,8.95,9.01,6870.0,9.0,9.01,8.95,9.01,6870.0
2016-04-22 14:30:00,9.01,9.01,8.97,9.0,9755.0,9.01,9.01,8.97,9.0,9755.0
2016-04-22 15:00:00,9.0,9.0,8.97,8.98,8597.0,9.0,9.0,8.97,8.98,8597.0
2016-04-22 15:30:00,8.97,9.0,8.97,9.0,24564.0,8.97,9.0,8.97,9.0,24564.0
2016-04-25 09:30:00,8.96,9.03,8.91,9.01,22497.0,8.96,9.03,8.91,9.01,22497.0
2016-04-25 10:00:00,9.02,9.06,8.97,8.97,23080.0,9.02,9.06,8.97,8.97,23080.0
2016-04-25 10:30:00,9.0,9.0,8.98,8.98,18857.0,9.0,9.0,8.98,8.98,18857.0
2016-04-25 11:00:00,8.99,9.0,8.98,8.99,7400.0,8.99,9.0,8.98,8.99,7400.0
2016-04-25 11:30:00,8.99,9.0,8.96,8.96,3500.0,8.99,9.0,8.96,8.96,3500.0
2016-04-25 12:00:00,8.98,8.99,8.93,8.96,1200.0,8.98,8.99,8.93,8.96,1200.0
2016-04-25 12:30:00,8.94,8.97,8.93,8.94,3500.0,8.94,8.97,8.93,8.94,3500.0
2016-04-25 13:00:00,8.95,8.96,8.88,8.88,2700.0,8.95,8.96,8.88,8.88,2700.0
2016-04-25 13:30:00,8.87,8.87,8.81,8.84,7000.0,8.87,8.87,8.81,8.84,7000.0
2016-04-25 14:00:00,8.86,9.0,8.86,8.98,15918.0,8.86,9.0,8.86,8.98,15918.0
2016-04-25 14:30:00,8.96,8.98,8.92,8.98,12500.0,8.96,8.98,8.92,8.98,12500.0
2016-04-25 15:00:00,8.98,8.98,8.91,8.95,14500.0,8.98,8.98,8.91,8.95,14500.0
2016-04-25 15:30:00,8.96,9.03,8.92,9.02,66898.0,8.96,9.03,8.92,9.02,66898.0
2016-04-26 09:30:00,9.03,9.1,8.82,9.07,33692.0,9.03,9.1,8.82,9.07,33692.0
2016-04-26 10:00:00,9.03,9.13,9.01,9.06,7025.0,9.03,9.13,9.01,9.06,7025.0
2016-04-26 10:30:00,9.07,9.09,9.0,9.08,17908.0,9.07,9.09,9.0,9.08,17908.0
2016-04-26 11:00:00,9.08,9.09,9.05,9.05,3000.0,9.08,9.09,9.05,9.05,3000.0
2016-04-26 11:30:00,9.05,9.11,9.03,9.05,6700.0,9.05,9.11,9.03,9.05,6700.0
2016-04-26 12:00:00,9.07,9.12,9.05,9.07,7700.0,9.07,9.12,9.05,9.07,7700.0
2016-04-26 12:30:00,9.06,9.08,9.04,9.05,2200.0,9.06,9.08,9.04,9.05,2200.0
2016-04-26 13:00:00,9.05,9.11,9.03,9.07,4400.0,9.05,9.11,9.03,9.07,4400.0
2016-04-26 13:30:00,9.08,9.09,9.02,9.04,2335.0,9.08,9.09,9.02,9.04,2335.0
2016-04-26 14:00:00,9.05,9.07,9.0,9.04,8439.0,9.05,9.07,9.0,9.04,8439.0
2016-04-26 14:30:00,9.04,9.1,9.04,9.07,45827.0,9.04,9.1,9.04,9.07,45827.0
2016-04-26 15:00:00,9.07,9.09,9.03,9.06,29698.0,9.07,9.09,9.03,9.06,29698.0
2016-04-26 15:30:00,9.06,9.11,9.05,9.09,11281.0,9.06,9.11,9.05,9.09,11281.0
2016-04-27 09:30:00,9.1,9.17,9.08,9.1,5080.0,9.1,9.17,9.08,9.1,5080.0
2016-04-27 10:00:00,9.1,9.14,9.02,9.06,13400.0,9.1,9.14,9.02,9.06,13400.0
2016-04-27 10:30:00,9.06,9.07,8.81,8.92,24785.0,9.06,9.07,8.81,8.92,24785.0
2016-04-27 11:00:00,8.91,8.99,8.9,8.99,3185.0,8.91,8.99,8.9,8.99,3185.0
2016-04-27 11:30:00,9.0,9.04,8.99,9.02,1700.0,9.0,9.04,8.99,9.02,1700.0
2016-04-27 12:00:00,9.01,9.03,8.97,8.97,3100.0,9.01,9.03,8.97,8.97,3100.0
2016-04-27 12:30:00,8.96,8.96,8.92,8.95,4200.0,8.96,8.96,8.92,8.95,4200.0
2016-04-27 13:00:00,8.95,8.95,8.93,8.95,3300.0,8.95,8.95,8.93,8.95,3300.0
2016-04-27 13:30:00,8.95,8.99,8.94,8.98,5500.0,8.95,8.99,8.94,8.98,5500.0
2016-04-27 14:00:00,8.97,9.01,8.96,9.01,16320.0,8.97,9.01,8.96,9.01,16320.0
2016-04-27 14:30:00,9.0,9.01,8.99,9.0,16422.0,9.0,9.01,8.99,9.0,16422.0
2016-04-27 15:00:00,9.0,9.06,9.0,9.06,8116.0,9.0,9.06,9.0,9.06,8116.0
2016-04-27 15:30:00,9.05,9.08,9.05,9.05,18996.0,9.05,9.08,9.05,9.05,18996.0
2016-04-28 09:30:00,9.04,9.14,9.0,9.1,9500.0,9.04,9.14,9.0,9.1,9500.0
2016-04-28 10:00:00,9.11,9.44,9.1,9.33,71089.0,9.11,9.44,9.1,9.33,71089.0
2016-04-28 10:30:00,9.32,9.43,9.32,9.34,19920.0,9.32,9.43,9.32,9.34,19920.0
2016-04-28 11:00:00,9.33,9.42,9.33,9.39,10000.0,9.33,9.42,9.33,9.39,10000.0
2016-04-28 11:30:00,9.4,9.47,9.39,9.41,12277.0,9.4,9.47,9.39,9.41,12277.0
2016-04-28 12:00:00,9.43,9.43,9.34,9.36,8600.0,9.43,9.43,9.34,9.36,8600.0
2016-04-28 12:30:00,9.36,9.44,9.34,9.35,16590.0,9.36,9.44,9.34,9.35,16590.0
2016-04-28 13:00:00,9.34,9.36,9.28,9.34,4700.0,9.34,9.36,9.28,9.34,4700.0
2016-04-28 13:30:00,9.35,9.36,9.31,9.32,6500.0,9.35,9.36,9.31,9.32,6500.0
2016-04-28 14:00:00,9.3,9.31,9.24,9.25,9700.0,9.3,9.31,9.24,9.25,9700.0
2016-04-28 14:30:00,9.26,9.3,9.25,9.27,5100.0,9.26,9.3,9.25,9.27,5100.0
2016-04-28 15:00:00,9.27,9.3,9.17,9.19,16117.0,9.27,9.3,9.17,9.19,16117.0
2016-04-28 15:30:00,9.2,9.2,9.12,9.14,32322.0,9.2,9.2,9.12,9.14,32322.0
2016-04-29 09:30:00,9.14,9.21,9.04,9.2,22053.0,9.14,9.21,9.04,9.2,22053.0
2016-04-29 10:00:00,9.17,9.23,9.16,9.21,13643.0,9.17,9.23,9.16,9.21,13643.0
2016-04-29 10:30:00,9.2,9.31,9.18,9.26,11218.0,9.2,9.31,9.18,9.26,11218.0
2016-04-29 11:00:00,9.23,9.25,9.09,9.14,8500.0,9.23,9.25,9.09,9.14,8500.0
2016-04-29 11:30:00,9.14,9.14,8.85,8.93,69234.0,9.14,9.14,8.85,8.93,69234.0
2016-04-29 12:00:00,8.94,9.06,8.92,8.98,14900.0,8.94,9.06,8.92,8.98,14900.0
2016-04-29 12:30:00,8.97,9.03,8.96,9.0,21059.0,8.97,9.03,8.96,9.0,21059.0
2016-04-29 13:00:00,9.02,9.13,9.0,9.09,7035.0,9.02,9.13,9.0,9.09,7035.0
2016-04-29 13:30:00,9.12,9.25,9.1,9.23,13078.0,9.12,9.25,9.1,9.23,13078.0
2016-04-29 14:00:00,9.23,9.24,9.14,9.18,26285.0,9.23,9.24,9.14,9.18,26285.0
2016-04-29 14:30:00,9.17,9.19,9.15,9.19,10682.0,9.17,9.19,9.15,9.19,10682.0
2016-04-29 15:00:00,9.19,9.23,9.18,9.19,10194.0,9.19,9.23,9.18,9.19,10194.0
2016-04-29 15:30:00,9.2,9.27,9.18,9.25,59452.0,9.2,9.27,9.18,9.25,59452.0
2016-05-02 09:30:00,9.31,9.37,9.1,9.12,18888.0,9.31,9.37,9.1,9.12,18888.0
2016-05-02 10:00:00,9.12,9.3,9.12,9.23,15933.0,9.12,9.3,9.12,9.23,15933.0
2016-05-02 10:30:00,9.25,9.56,9.25,9.5,27074.0,9.25,9.56,9.25,9.5,27074.0
2016-05-02 11:00:00,9.5,9.53,9.47,9.5,14728.0,9.5,9.53,9.47,9.5,14728.0
2016-05-02 11:30:00,9.5,9.5,9.43,9.45,16109.0,9.5,9.5,9.43,9.45,16109.0
2016-05-02 12:00:00,9.46,9.55,9.45,9.5,15385.0,9.46,9.55,9.45,9.5,15385.0
2016-05-02 12:30:00,9.52,9.6,9.52,9.58,18703.0,9.52,9.6,9.52,9.58,18703.0
2016-05-02 13:00:00,9.57,9.64,9.54,9.54,15675.0,9.57,9.64,9.54,9.54,15675.0
2016-05-02 13:30:00,9.52,9.58,9.49,9.56,11422.0,9.52,9.58,9.49,9.56,11422.0
2016-05-02 14:00:00,9.56,9.68,9.55,9.63,41170.0,9.56,9.68,9.55,9.63,41170.0
2016-05-02 14:30:00,9.64,9.67,9.61,9.66,40295.0,9.64,9.67,9.61,9.66,40295.0
2016-05-02 15:00:00,9.65,9.7,9.62,9.7,20063.0,9.65,9.7,9.62,9.7,20063.0
2016-05-02 15:30:00,9.7,9.7,9.64,9.7,48790.0,9.7,9.7,9.64,9.7,48790.0
2016-05-03 09:30:00,9.64,9.7,9.5,9.56,50625.0,9.64,9.7,9.5,9.56,50625.0
2016-05-03 10:00:00,9.51,9.54,9.45,9.52,7423.0,9.51,9.54,9.45,9.52,7423.0
2016-05-03 10:30:00,9.51,9.56,9.46,9.55,13941.0,9.51,9.56,9.46,9.55,13941.0
2016-05-03 11:00:00,9.55,9.56,9.48,9.5,16800.0,9.55,9.56,9.48,9.5,16800.0
2016-05-03 11:30:00,9.49,9.58,9.49,9.5,20326.0,9.49,9.58,9.49,9.5,20326.0
2016-05-03 12:00:00,9.51,9.63,9.51,9.63,16111.0,9.51,9.63,9.51,9.63,16111.0
2016-05-03 12:30:00,9.63,9.73,9.62,9.65,24961.0,9.63,9.73,9.62,9.65,24961.0
2016-05-03 13:00:00,9.66,9.66,9.63,9.65,7995.0,9.66,9.66,9.63,9.65,7995.0
2016-05-03 13:30:00,9.63,9.64,9.62,9.62,6715.0,9.63,9.64,9.62,9.62,6715.0
2016-05-03 14:00:00,9.63,9.64,9.61,9.63,15700.0,9.63,9.64,9.61,9.63,15700.0
2016-05-03 14:30:00,9.63,9.64,9.56,9.58,21140.0,9.63,9.64,9.56,9.58,21140.0
2016-05-03 15:00:00,9.58,9.58,9.54,9.55,21510.0,9.58,9.58,9.54,9.55,21510.0
2016-05-03 15:30:00,9.55,9.6,9.53,9.6,74285.0,9.55,9.6,9.53,9.6,74285.0
2016-05-04 09:30:00,9.5,9.68,9.44,9.58,18101.0,9.5,9.68,9.44,9.58,18101.0
2016-05-04 10:00:00,9.62,9.62,9.5,9.55,57100.0,9.62,9.62,9.5,9.55,57100.0
2016-05-04 10:30:00,9.53,9.6,9.53,9.56,8822.0,9.53,9.6,9.53,9.56,8822.0
2016-05-04 11:00:00,9.56,9.59,9.55,9.56,10824.0,9.56,9.59,9.55,9.56,10824.0
2016-05-04 11:30:00,9.57,9.61,9.56,9.6,6643.0,9.57,9.61,9.56,9.6,6643.0
2016-05-04 12:00:00,9.58,9.61,9.54,9.55,6206.0,9.58,9.61,9.54,9.55,6206.0
2016-05-04 12:30:00,9.56,9.61,9.55,9.57,10000.0,9.56,9.61,9.55,9.57,10000.0
2016-05-04 13:00:00,9.55,9.63,9.55,9.63,11600.0,9.55,9.63,9.55,9.63,11600.0
2016-05-04 13:30:00,9.63,9.67,9.55,9.55,9650.0,9.63,9.67,9.55,9.55,9650.0
2016-05-04 14:00:00,9.56,9.57,9.52,9.53,8028.0,9.56,9.57,9.52,9.53,8028.0
2016-05-04 14:30:00,9.53,9.53,9.42,9.44,9282.0,9.53,9.53,9.42,9.44,9282.0
2016-05-04 15:00:00,9.44,9.66,9.36,9.47,53332.0,9.44,9.66,9.36,9.47,53332.0
2016-05-04 15:30:00,9.51,9.66,9.51,9.53,38170.0,9.51,9.66,9.51,9.53,38170.0
2016-05-05 09:30:00,9.53,9.77,9.4,9.4,21587.0,9.53,9.77,9.4,9.4,21587.0
2016-05-05 10:00:00,9.38,9.54,9.38,9.54,13299.0,9.38,9.54,9.38,9.54,13299.0
2016-05-05 10:30:00,9.55,9.61,9.51,9.53,8800.0,9.55,9.61,9.51,9.53,8800.0
2016-05-05 11:00:00,9.53,9.53,9.47,9.47,14690.0,9.53,9.53,9.47,9.47,14690.0
2016-05-05 11:30:00,9.47,9.51,9.46,9.5,18498.0,9.47,9.51,9.46,9.5,18498.0
2016-05-05 12:00:00,9.5,9.51,9.49,9.49,4300.0,9.5,9.51,9.49,9.49,4300.0
2016-05-05 12:30:00,9.5,9.51,9.47,9.5,17452.0,9.5,9.51,9.47,9.5,17452.0
2016-05-05 13:00:00,9.51,9.51,9.46,9.46,18758.0,9.51,9.51,9.46,9.46,18758.0
2016-05-05 13:30:00,9.46,9.51,9.46,9.5,10157.0,9.46,9.51,9.46,9.5,10157.0
2016-05-05 14:00:00,9.5,9.56,9.48,9.54,19584.0,9.5,9.56,9.48,9.54,19584.0
2016-05-05 14:30:00,9.55,9.56,9.53,9.53,12600.0,9.55,9.56,9.53,9.53,12600.0
2016-05-05 15:00:00,9.52,9.57,9.51,9.56,14670.0,9.52,9.57,9.51,9.56,14670.0
2016-05-05 15:30:00,9.57,9.61,9.55,9.59,61308.0,9.57,9.61,9.55,9.59,61308.0
2016-05-06 09:30:00,9.59,9.6,9.34,9.4,24831.0,9.59,9.6,9.34,9.4,24831.0
2016-05-06 10:00:00,9.42,9.44,9.25,9.3,28575.0,9.42,9.44,9.25,9.3,28575.0
2016-05-06 10:30:00,9.3,9.3,9.25,9.27,18514.0,9.3,9.3,9.25,9.27,18514.0
2016-05-06 11:00:00,9.27,9.3,9.24,9.29,23280.0,9.27,9.3,9.24,9.29,23280.0
2016-05-06 11:30:00,9.28,9.28,9.14,9.14,11854.0,9.28,9.28,9.14,9.14,11854.0
2016-05-06 12:00:00,9.14,9.3,9.14,9.3,15046.0,9.14,9.3,9.14,9.3,15046.0
2016-05-06 12:30:00,9.3,9.34,9.26,9.33,16389.0,9.3,9.34,9.26,9.33,16389.0
2016-05-06 13:00:00,9.33,9.44,9.33,9.39,14200.0,9.33,9.44,9.33,9.39,14200.0
2016-05-06 13:30:00,9.39,9.5,9.37,9.45,16910.0,9.39,9.5,9.37,9.45,16910.0
2016-05-06 14:00:00,9.47,9.57,9.43,9.51,25590.0,9.47,9.57,9.43,9.51,25590.0
2016-05-06 14:30:00,9.52,9.58,9.51,9.52,26360.0,9.52,9.58,9.51,9.52,26360.0
2016-05-06 15:00:00,9.53,9.55,9.49,9.53,28948.0,9.53,9.55,9.49,9.53,28948.0
2016-05-06 15:30:00,9.53,9.55,9.43,9.48,51626.0,9.53,9.55,9.43,9.48,51626.0
2016-05-09 09:30:00,9.48,9.74,9.41,9.67,43589.0,9.48,9.74,9.41,9.67,43589.0
2016-05-09 10:00:00,9.67,9.79,9.65,9.65,53777.0,9.67,9.79,9.65,9.65,53777.0
2016-05-09 10:30:00,9.64,9.91,9.64,9.79,53753.0,9.64,9.91,9.64,9.79,53753.0
2016-05-09 11:00:00,9.79,9.82,9.66,9.78,35830.0,9.79,9.82,9.66,9.78,35830.0
2016-05-09 11:30:00,9.76,9.77,9.72,9.74,15364.0,9.76,9.77,9.72,9.74,15364.0
2016-05-09 12:00:00,9.74,9.75,9.66,9.71,7198.0,9.74,9.75,9.66,9.71,7198.0
2016-05-09 12:30:00,9.72,9.73,9.68,9.7,4600.0,9.72,9.73,9.68,9.7,4600.0
2016-05-09 13:00:00,9.71,9.78,9.71,9.74,14760.0,9.71,9.78,9.71,9.74,14760.0
2016-05-09 13:30:00,9.75,9.78,9.71,9.71,7449.0,9.75,9.78,9.71,9.71,7449.0
2016-05-09 14:00:00,9.72,9.75,9.71,9.72,11855.0,9.72,9.75,9.71,9.72,11855.0
2016-05-09 14:30:00,9.73,9.85,9.72,9.85,14800.0,9.73,9.85,9.72,9.85,14800.0
2016-05-09 15:00:00,9.86,9.95,9.86,9.93,101807.0,9.86,9.95,9.86,9.93,101807.0
2016-05-09 15:30:00,9.93,9.99,9.82,9.85,68878.0,9.93,9.99,9.82,9.85,68878.0
2016-05-10 09:30:00,9.9,9.91,9.61,9.71,17500.0,9.9,9.91,9.61,9.71,17500.0
2016-05-10 10:00:00,9.72,9.8,9.71,9.79,7150.0,9.72,9.8,9.71,9.79,7150.0
2016-05-10 10:30:00,9.78,9.83,9.67,9.75,23726.0,9.78,9.83,9.67,9.75,23726.0
2016-05-10 11:00:00,9.75,9.82,9.72,9.78,11050.0,9.75,9.82,9.72,9.78,11050.0
2016-05-10 11:30:00,9.79,9.8,9.73,9.79,12075.0,9.79,9.8,9.73,9.79,12075.0
2016-05-10 12:00:00,9.8,9.89,9.79,9.88,14134.0,9.8,9.89,9.79,9.88,14134.0
2016-05-10 12:30:00,9.9,9.95,9.89,9.93,12040.0,9.9,9.95,9.89,9.93,12040.0
2016-05-10 13:00:00,9.95,9.97,9.93,9.96,12560.0,9.95,9.97,9.93,9.96,12560.0
2016-05-10 13:30:00,9.96,9.96,9.88,9.9,15110.0,9.96,9.96,9.88,9.9,15110.0
2016-05-10 14:00:00,9.89,9.9,9.8,9.89,16800.0,9.89,9.9,9.8,9.89,16800.0
2016-05-10 14:30:00,9.88,9.91,9.86,9.89,12500.0,9.88,9.91,9.86,9.89,12500.0
2016-05-10 15:00:00,9.89,9.91,9.81,9.88,42583.0,9.89,9.91,9.81,9.88,42583.0
2016-05-10 15:30:00,9.89,9.97,9.84,9.89,93760.0,9.89,9.97,9.84,9.89,93760.0
2016-05-11 09:30:00,9.9,9.9,9.74,9.83,66015.0,9.9,9.9,9.74,9.83,66015.0
2016-05-11 10:00:00,9.83,10.42,9.82,10.17,170155.0,9.83,10.42,9.82,10.17,170155.0
2016-05-11 10:30:00,10.21,10.66,10.17,10.58,112406.0,10.21,10.66,10.17,10.58,112406.0
2016-05-11 11:00:00,10.6,10.9,10.48,10.78,75259.0,10.6,10.9,10.48,10.78,75259.0
2016-05-11 11:30:00,10.76,10.82,10.52,10.6,50544.0,10.76,10.82,10.52,10.6,50544.0
2016-05-11 12:00:00,10.57,10.65,10.47,10.61,83121.0,10.57,10.65,10.47,10.61,83121.0
2016-05-11 12:30:00,10.61,10.65,10.56,10.63,23971.0,10.61,10.65,10.56,10.63,23971.0
2016-05-11 13:00:00,10.63,10.65,10.54,10.64,21901.0,10.63,10.65,10.54,10.64,21901.0
2016-05-11 13:30:00,10.62,10.63,10.38,10.38,37224.0,10.62,10.63,10.38,10.38,37224.0
2016-05-11 14:00:00,10.37,10.54,10.35,10.53,22306.0,10.37,10.54,10.35,10.53,22306.0
2016-05-11 14:30:00,10.55,10.59,10.52,10.54,23570.0,10.55,10.59,10.52,10.54,23570.0
2016-05-11 15:00:00,10.54,10.54,10.38,10.38,21111.0,10.54,10.54,10.38,10.38,21111.0
2016-05-11 15:30:00,10.36,10.36,10.15,10.19,72448.0,10.36,10.36,10.15,10.19,72448.0
2016-05-12 09:30:00,10.13,10.17,9.68,9.89,81090.0,10.13,10.17,9.68,9.89,81090.0
2016-05-12 10:00:00,9.87,10.02,9.84,9.99,14831.0,9.87,10.02,9.84,9.99,14831.0
2016-05-12 10:30:00,9.98,10.0,9.92,9.95,6250.0,9.98,10.0,9.92,9.95,6250.0
2016-05-12 11:00:00,9.97,9.98,9.56,9.67,52378.0,9.97,9.98,9.56,9.67,52378.0
2016-05-12 11:30:00,9.67,9.67,9.33,9.33,27235.0,9.67,9.67,9.33,9.33,27235.0
2016-05-12 12:00:00,9.35,9.45,9.15,9.21,149735.0,9.35,9.45,9.15,9.21,149735.0
2016-05-12 12:30:00,9.22,9.24,8.87,8.88,98169.0,9.22,9.24,8.87,8.88,98169.0
2016-05-12 13:00:00,8.91,9.11,8.88,9.11,38790.0,8.91,9.11,8.88,9.11,38790.0
2016-05-12 13:30:00,9.1,9.29,9.09,9.25,44354.0,9.1,9.29,9.09,9.25,44354.0
2016-05-12 14:00:00,9.26,9.35,9.21,9.24,39224.0,9.26,9.35,9.21,9.24,39224.0
2016-05-12 14:30:00,9.24,9.29,9.23,9.27,14825.0,9.24,9.29,9.23,9.27,14825.0
2016-05-12 15:00:00,9.27,9.31,9.26,9.29,38162.0,9.27,9.31,9.26,9.29,38162.0
2016-05-12 15:30:00,9.28,9.29,9.15,9.23,74680.0,9.28,9.29,9.15,9.23,74680.0
2016-05-13 09:30:00,9.1,9.45,9.09,9.21,67351.0,9.1,9.45,9.09,9.21,67351.0
2016-05-13 10:00:00,9.22,9.41,9.22,9.41,34866.0,9.22,9.41,9.22,9.41,34866.0
2016-05-13 10:30:00,9.41,9.45,9.28,9.29,31094.0,9.41,9.45,9.28,9.29,31094.0
2016-05-13 11:00:00,9.28,9.39,9.28,9.38,13276.0,9.28,9.39,9.28,9.38,13276.0
2016-05-13 11:30:00,9.38,9.4,9.22,9.23,6400.0,9.38,9.4,9.22,9.23,6400.0
2016-05-13 12:00:00,9.23,9.27,9.02,9.04,45105.0,9.23,9.27,9.02,9.04,45105.0
2016-05-13 12:30:00,9.03,9.18,9.02,9.15,27650.0,9.03,9.18,9.02,9.15,27650.0
2016-05-13 13:00:00,9.13,9.26,9.13,9.17,23400.0,9.13,9.26,9.13,9.17,23400.0
2016-05-13 13:30:00,9.16,9.16,8.95,8.96,32844.0,9.16,9.16,8.95,8.96,32844.0
2016-05-13 14:00:00,8.99,9.01,8.99,9.01,17950.0,8.99,9.01,8.99,9.01,17950.0
2016-05-13 14:30:00,9.0,9.0,8.98,8.99,24720.0,9.0,9.0,8.98,8.99,24720.0
2016-05-13 15:00:00,8.98,9.07,8.9,9.07,43524.0,8.98,9.07,8.9,9.07,43524.0
2016-05-13 15:30:00,9.07,9.14,9.04,9.11,47456.0,9.07,9.14,9.04,9.11,47456.0
2016-05-16 09:30:00,8.98,9.05,8.63,8.94,119796.0,8.98,9.05,8.63,8.94,119796.0
2016-05-16 10:00:00,8.95,9.16,8.91,9.07,70671.0,8.95,9.16,8.91,9.07,70671.0
2016-05-16 10:30:00,9.07,9.07,8.89,8.89,45563.0,9.07,9.07,8.89,8.89,45563.0
2016-05-16 11:00:00,8.9,9.02,8.88,8.97,111121.0,8.9,9.02,8.88,8.97,111121.0
2016-05-16 11:30:00,8.96,9.01,8.9,8.91,39700.0,8.96,9.01,8.9,8.91,39700.0
2016-05-16 12:00:00,8.92,8.92,8.78,8.78,48371.0,8.92,8.92,8.78,8.78,48371.0
2016-05-16 12:30:00,8.78,8.85,8.71,8.84,36124.0,8.78,8.85,8.71,8.84,36124.0
2016-05-16 13:00:00,8.84,8.95,8.84,8.94,37397.0,8.84,8.95,8.84,8.94,37397.0
2016-05-16 13:30:00,8.92,8.99,8.89,8.95,19614.0,8.92,8.99,8.89,8.95,19614.0
2016-05-16 14:00:00,8.95,8.97,8.93,8.97,33534.0,8.95,8.97,8.93,8.97,33534.0
2016-05-16 14:30:00,8.95,9.02,8.95,9.0,22783.0,8.95,9.02,8.95,9.0,22783.0
2016-05-16 15:00:00,9.0,9.01,8.96,8.97,45916.0,9.0,9.01,8.96,8.97,45916.0
2016-05-16 15:30:00,8.97,9.0,8.91,8.93,99657.0,8.97,9.0,8.91,8.93,99657.0
2016-05-17 09:30:00,8.93,9.1,8.75,9.07,61968.0,8.93,9.1,8.75,9.07,61968.0
2016-05-17 10:00:00,9.05,9.05,8.8,8.81,31099.0,9.05,9.05,8.8,8.81,31099.0
2016-05-17 10:30:00,8.81,8.84,8.76,8.8,33869.0,8.81,8.84,8.76,8.8,33869.0
2016-05-17 11:00:00,8.8,8.83,8.78,8.8,23962.0,8.8,8.83,8.78,8.8,23962.0
2016-05-17 11:30:00,8.8,8.82,8.76,8.8,23094.0,8.8,8.82,8.76,8.8,23094.0
2016-05-17 12:00:00,8.79,8.8,8.74,8.74,16778.0,8.79,8.8,8.74,8.74,16778.0
2016-05-17 12:30:00,8.74,8.75,8.62,8.7,26215.0,8.74,8.75,8.62,8.7,26215.0
2016-05-17 13:00:00,8.7,8.74,8.7,8.72,10300.0,8.7,8.74,8.7,8.72,10300.0
2016-05-17 13:30:00,8.72,8.73,8.69,8.7,11500.0,8.72,8.73,8.69,8.7,11500.0
2016-05-17 14:00:00,8.69,8.7,8.49,8.58,45242.0,8.69,8.7,8.49,8.58,45242.0
2016-05-17 14:30:00,8.58,8.6,8.54,8.57,11336.0,8.58,8.6,8.54,8.57,11336.0
2016-05-17 15:00:00,8.56,8.62,8.54,8.57,22032.0,8.56,8.62,8.54,8.57,22032.0
2016-05-17 15:30:00,8.55,8.74,8.55,8.62,96397.0,8.55,8.74,8.55,8.62,96397.0
2016-05-18 09:30:00,8.85,9.56,8.7,9.5,450375.0,8.85,9.56,8.7,9.5,450375.0
2016-05-18 10:00:00,9.47,9.75,9.47,9.68,160880.0,9.47,9.75,9.47,9.68,160880.0
2016-05-18 10:30:00,9.67,9.77,9.51,9.55,143664.0,9.67,9.77,9.51,9.55,143664.0
2016-05-18 11:00:00,9.55,9.68,9.55,9.58,85600.0,9.55,9.68,9.55,9.58,85600.0
2016-05-18 11:30:00,9.62,9.73,9.62,9.71,71076.0,9.62,9.73,9.62,9.71,71076.0
2016-05-18 12:00:00,9.68,9.73,9.67,9.69,64789.0,9.68,9.73,9.67,9.69,64789.0
2016-05-18 12:30:00,9.7,9.73,9.68,9.73,55346.0,9.7,9.73,9.68,9.73,55346.0
2016-05-18 13:00:00,9.7,9.96,9.7,9.95,101149.0,9.7,9.96,9.7,9.95,101149.0
2016-05-18 13:30:00,9.95,10.0,9.87,9.92,92290.0,9.95,10.0,9.87,9.92,92290.0
2016-05-18 14:00:00,9.9,9.9,9.79,9.86,104311.0,9.9,9.9,9.79,9.86,104311.0
2016-05-18 14:30:00,9.86,10.0,9.82,9.96,67874.0,9.86,10.0,9.82,9.96,67874.0
2016-05-18 15:00:00,9.97,10.0,9.9,9.95,79194.0,9.97,10.0,9.9,9.95,79194.0
2016-05-18 15:30:00,9.94,10.0,9.91,10.0,260652.0,9.94,10.0,9.91,10.0,260652.0
2016-05-19 09:30:00,9.96,10.0,9.54,9.75,83055.0,9.96,10.0,9.54,9.75,83055.0
2016-05-19 10:00:00,9.76,9.81,9.69,9.75,43354.0,9.76,9.81,9.69,9.75,43354.0
2016-05-19 10:30:00,9.76,9.83,9.7,9.7,45617.0,9.76,9.83,9.7,9.7,45617.0
2016-05-19 11:00:00,9.68,9.68,9.58,9.66,32632.0,9.68,9.68,9.58,9.66,32632.0
2016-05-19 11:30:00,9.64,9.7,9.61,9.7,27776.0,9.64,9.7,9.61,9.7,27776.0
2016-05-19 12:00:00,9.7,9.74,9.66,9.69,14350.0,9.7,9.74,9.66,9.69,14350.0
2016-05-19 12:30:00,9.69,9.74,9.66,9.71,12000.0,9.69,9.74,9.66,9.71,12000.0
2016-05-19 13:00:00,9.7,9.79,9.66,9.79,23898.0,9.7,9.79,9.66,9.79,23898.0
2016-05-19 13:30:00,9.78,9.87,9.75,9.82,21220.0,9.78,9.87,9.75,9.82,21220.0
2016-05-19 14:00:00,9.8,9.83,9.75,9.79,21579.0,9.8,9.83,9.75,9.79,21579.0
2016-05-19 14:30:00,9.79,9.8,9.78,9.79,23711.0,9.79,9.8,9.78,9.79,23711.0
2016-05-19 15:00:00,9.78,9.8,9.69,9.7,34929.0,9.78,9.8,9.69,9.7,34929.0
2016-05-19 15:30:00,9.7,9.72,9.66,9.67,70609.0,9.7,9.72,9.66,9.67,70609.0
2016-05-20 09:30:00,9.71,9.8,9.64,9.68,11002.0,9.71,9.8,9.64,9.68,11002.0
2016-05-20 10:00:00,9.71,9.74,9.67,9.72,6218.0,9.71,9.74,9.67,9.72,6218.0
2016-05-20 10:30:00,9.72,9.85,9.72,9.76,7665.0,9.72,9.85,9.72,9.76,7665.0
2016-05-20 11:00:00,9.79,9.85,9.76,9.85,11304.0,9.79,9.85,9.76,9.85,11304.0
2016-05-20 11:30:00,9.85,9.89,9.84,9.86,13886.0,9.85,9.89,9.84,9.86,13886.0
2016-05-20 12:00:00,9.87,9.9,9.82,9.83,41123.0,9.87,9.9,9.82,9.83,41123.0
2016-05-20 12:30:00,9.83,9.89,9.83,9.88,27383.0,9.83,9.89,9.83,9.88,27383.0
2016-05-20 13:00:00,9.88,9.9,9.84,9.87,15700.0,9.88,9.9,9.84,9.87,15700.0
2016-05-20 13:30:00,9.87,9.89,9.75,9.79,18249.0,9.87,9.89,9.75,9.79,18249.0
2016-05-20 14:00:00,9.79,9.82,9.75,9.8,10480.0,9.79,9.82,9.75,9.8,10480.0
2016-05-20 14:30:00,9.8,9.81,9.77,9.77,10674.0,9.8,9.81,9.77,9.77,10674.0
2016-05-20 15:00:00,9.77,9.79,9.74,9.77,23986.0,9.77,9.79,9.74,9.77,23986.0
2016-05-20 15:30:00,9.78,9.79,9.74,9.79,44332.0,9.78,9.79,9.74,9.79,44332.0
2016-05-23 09:30:00,9.79,9.89,9.52,9.8,26478.0,9.79,9.89,9.52,9.8,26478.0
2016-05-23 10:00:00,9.8,9.82,9.69,9.69,29118.0,9.8,9.82,9.69,9.69,29118.0
2016-05-23 10:30:00,9.7,9.72,9.6,9.6,43180.0,9.7,9.72,9.6,9.6,43180.0
2016-05-23 11:00:00,9.61,9.76,9.59,9.75,49904.0,9.61,9.76,9.59,9.75,49904.0
2016-05-23 11:30:00,9.75,9.76,9.68,9.76,25354.0,9.75,9.76,9.68,9.76,25354.0
2016-05-23 12:00:00,9.76,9.78,9.74,9.77,13370.0,9.76,9.78,9.74,9.77,13370.0
2016-05-23 12:30:00,9.77,9.81,9.75,9.77,15900.0,9.77,9.81,9.75,9.77,15900.0
2016-05-23 13:00:00,9.77,9.85,9.74,9.83,23550.0,9.77,9.85,9.74,9.83,23550.0
2016-05-23 13:30:00,9.83,9.83,9.77,9.79,9200.0,9.83,9.83,9.77,9.79,9200.0
2016-05-23 14:00:00,9.8,9.81,9.75,9.75,15979.0,9.8,9.81,9.75,9.75,15979.0
2016-05-23 14:30:00,9.76,9.76,9.69,9.73,24533.0,9.76,9.76,9.69,9.73,24533.0
2016-05-23 15:00:00,9.74,9.76,9.72,9.75,28968.0,9.74,9.76,9.72,9.75,28968.0
2016-05-23 15:30:00,9.75,9.76,9.66,9.71,57364.0,9.75,9.76,9.66,9.71,57364.0
2016-05-24 09:30:00,9.7,9.8,9.6,9.72,18436.0,9.7,9.8,9.6,9.72,18436.0
2016-05-24 10:00:00,9.72,9.81,9.72,9.78,11100.0,9.72,9.81,9.72,9.78,11100.0
2016-05-24 10:30:00,9.78,9.83,9.76,9.8,17609.0,9.78,9.83,9.76,9.8,17609.0
2016-05-24 11:00:00,9.8,9.82,9.73,9.8,37442.0,9.8,9.82,9.73,9.8,37442.0
2016-05-24 11:30:00,9.8,9.81,9.78,9.79,25084.0,9.8,9.81,9.78,9.79,25084.0
2016-05-24 12:00:00,9.79,9.79,9.73,9.75,14617.0,9.79,9.79,9.73,9.75,14617.0
2016-05-24 12:30:00,9.75,9.77,9.72,9.76,24175.0,9.75,9.77,9.72,9.76,24175.0
2016-05-24 13:00:00,9.76,9.77,9.73,9.75,18100.0,9.76,9.77,9.73,9.75,18100.0
2016-05-24 13:30:00,9.75,9.77,9.72,9.75,36444.0,9.75,9.77,9.72,9.75,36444.0
2016-05-24 14:00:00,9.75,9.81,9.74,9.77,9594.0,9.75,9.81,9.74,9.77,9594.0
2016-05-24 14:30:00,9.78,9.78,9.74,9.74,13185.0,9.78,9.78,9.74,9.74,13185.0
2016-05-24 15:00:00,9.74,9.76,9.74,9.76,15676.0,9.74,9.76,9.74,9.76,15676.0
2016-05-24 15:30:00,9.75,9.79,9.74,9.77,51943.0,9.75,9.79,9.74,9.77,51943.0
2016-05-25 09:30:00,9.78,9.9,9.59,9.66,64087.0,9.78,9.9,9.59,9.66,64087.0
2016-05-25 10:00:00,9.64,9.82,9.64,9.78,10060.0,9.64,9.82,9.64,9.78,10060.0
2016-05-25 10:30:00,9.78,9.85,9.77,9.84,24107.0,9.78,9.85,9.77,9.84,24107.0
2016-05-25 11:00:00,9.83,9.85,9.8,9.83,10247.0,9.83,9.85,9.8,9.83,10247.0
2016-05-25 11:30:00,9.83,9.85,9.83,9.84,3000.0,9.83,9.85,9.83,9.84,3000.0
2016-05-25 12:00:00,9.85,9.91,9.85,9.89,30996.0,9.85,9.91,9.85,9.89,30996.0
2016-05-25 12:30:00,9.91,9.97,9.9,9.95,17200.0,9.91,9.97,9.9,9.95,17200.0
2016-05-25 13:00:00,9.95,9.98,9.92,9.94,17100.0,9.95,9.98,9.92,9.94,17100.0
2016-05-25 13:30:00,9.94,9.94,9.88,9.93,15031.0,9.94,9.94,9.88,9.93,15031.0
2016-05-25 14:00:00,9.93,9.94,9.86,9.9,36263.0,9.93,9.94,9.86,9.9,36263.0
2016-05-25 14:30:00,9.9,9.93,9.88,9.92,32284.0,9.9,9.93,9.88,9.92,32284.0
2016-05-25 15:00:00,9.93,9.93,9.89,9.92,25250.0,9.93,9.93,9.89,9.92,25250.0
2016-05-25 15:30:00,9.93,9.94,9.89,9.9,65423.0,9.93,9.94,9.89,9.9,65423.0
2016-05-26 09:30:00,9.91,9.94,9.86,9.91,7413.0,9.91,9.94,9.86,9.91,7413.0
2016-05-26 10:00:00,9.92,9.94,9.9,9.93,4656.0,9.92,9.94,9.9,9.93,4656.0
2016-05-26 10:30:00,9.92,10.1,9.9,10.05,36689.0,9.92,10.1,9.9,10.05,36689.0
2016-05-26 11:00:00,10.05,10.15,10.04,10.15,45866.0,10.05,10.15,10.04,10.15,45866.0
2016-05-26 11:30:00,10.15,10.17,10.1,10.15,21991.0,10.15,10.17,10.1,10.15,21991.0
2016-05-26 12:00:00,10.16,10.21,10.16,10.19,12161.0,10.16,10.21,10.16,10.19,12161.0
2016-05-26 12:30:00,10.19,10.24,10.16,10.23,16483.0,10.19,10.24,10.16,10.23,16483.0
2016-05-26 13:00:00,10.23,10.25,10.21,10.24,6917.0,10.23,10.25,10.21,10.24,6917.0
2016-05-26 13:30:00,10.25,10.33,10.24,10.32,44401.0,10.25,10.33,10.24,10.32,44401.0
2016-05-26 14:00:00,10.32,10.32,10.26,10.27,6700.0,10.32,10.32,10.26,10.27,6700.0
2016-05-26 14:30:00,10.28,10.32,10.27,10.29,11105.0,10.28,10.32,10.27,10.29,11105.0
2016-05-26 15:00:00,10.28,10.34,10.28,10.32,75330.0,10.28,10.34,10.28,10.32,75330.0
2016-05-26 15:30:00,10.33,10.33,10.25,10.3,58242.0,10.33,10.33,10.25,10.3,58242.0
2016-05-27 09:30:00,10.26,10.35,10.21,10.29,9579.0,10.26,10.35,10.21,10.29,9579.0
2016-05-27 10:00:00,10.28,10.41,10.27,10.36,13095.0,10.28,10.41,10.27,10.36,13095.0
2016-05-27 10:30:00,10.35,10.4,10.34,10.38,6865.0,10.35,10.4,10.34,10.38,6865.0
2016-05-27 11:00:00,10.39,10.42,10.33,10.38,9350.0,10.39,10.42,10.33,10.38,9350.0
2016-05-27 11:30:00,10.39,10.46,10.37,10.44,21800.0,10.39,10.46,10.37,10.44,21800.0
2016-05-27 12:00:00,10.44,10.49,10.43,10.44,24808.0,10.44,10.49,10.43,10.44,24808.0
2016-05-27 12:30:00,10.43,10.44,10.33,10.36,18480.0,10.43,10.44,10.33,10.36,18480.0
2016-05-27 13:00:00,10.39,10.39,10.27,10.33,18492.0,10.39,10.39,10.27,10.33,18492.0
2016-05-27 13:30:00,10.31,10.34,10.25,10.29,5804.0,10.31,10.34,10.25,10.29,5804.0
2016-05-27 14:00:00,10.3,10.35,10.3,10.34,6208.0,10.3,10.35,10.3,10.34,6208.0
2016-05-27 14:30:00,10.33,10.36,10.32,10.36,20858.0,10.33,10.36,10.32,10.36,20858.0
2016-05-27 15:00:00,10.37,10.37,10.25,10.26,11853.0,10.37,10.37,10.25,10.26,11853.0
2016-05-27 15:30:00,10.26,10.28,10.24,10.26,55665.0,10.26,10.28,10.24,10.26,55665.0
2016-05-31 09:30:00,10.24,10.24,10.04,10.19,21028.0,10.24,10.24,10.04,10.19,21028.0
2016-05-31 10:00:00,10.22,10.26,10.2,10.22,13080.0,10.22,10.26,10.2,10.22,13080.0
2016-05-31 10:30:00,10.21,10.28,10.2,10.23,20501.0,10.21,10.28,10.2,10.23,20501.0
2016-05-31 11:00:00,10.24,10.26,10.22,10.25,15082.0,10.24,10.26,10.22,10.25,15082.0
2016-05-31 11:30:00,10.25,10.25,10.21,10.22,16496.0,10.25,10.25,10.21,10.22,16496.0
2016-05-31 12:00:00,10.23,10.26,10.22,10.26,7793.0,10.23,10.26,10.22,10.26,7793.0
2016-05-31 12:30:00,10.25,10.25,10.22,10.23,7041.0,10.25,10.25,10.22,10.23,7041.0
2016-05-31 13:00:00,10.24,10.27,10.24,10.26,14471.0,10.24,10.27,10.24,10.26,14471.0
2016-05-31 13:30:00,10.25,10.26,10.24,10.24,3206.0,10.25,10.26,10.24,10.24,3206.0
2016-05-31 14:00:00,10.25,10.25,10.23,10.24,16300.0,10.25,10.25,10.23,10.24,16300.0
2016-05-31 14:30:00,10.23,10.25,10.2,10.22,5300.0,10.23,10.25,10.2,10.22,5300.0
2016-05-31 15:00:00,10.22,10.26,10.21,10.24,24112.0,10.22,10.26,10.21,10.24,24112.0
2016-05-31 15:30:00,10.25,10.28,10.15,10.19,172655.0,10.25,10.28,10.15,10.19,172655.0
2016-06-01 09:30:00,10.17,10.28,10.07,10.26,23377.0,10.17,10.28,10.07,10.26,23377.0
2016-06-01 10:00:00,10.25,10.38,10.24,10.33,29847.0,10.25,10.38,10.24,10.33,29847.0
2016-06-01 10:30:00,10.32,10.59,10.32,10.55,155294.0,10.32,10.59,10.32,10.55,155294.0
2016-06-01 11:00:00,10.56,10.77,10.54,10.71,156408.0,10.56,10.77,10.54,10.71,156408.0
2016-06-01 11:30:00,10.72,10.79,10.66,10.76,57962.0,10.72,10.79,10.66,10.76,57962.0
2016-06-01 12:00:00,10.76,10.76,10.68,10.7,28297.0,10.76,10.76,10.68,10.7,28297.0
2016-06-01 12:30:00,10.7,10.75,10.66,10.73,42089.0,10.7,10.75,10.66,10.73,42089.0
2016-06-01 13:00:00,10.73,10.79,10.7,10.79,88929.0,10.73,10.79,10.7,10.79,88929.0
2016-06-01 13:30:00,10.77,10.8,10.74,10.79,19212.0,10.77,10.8,10.74,10.79,19212.0
2016-06-01 14:00:00,10.78,10.84,10.74,10.81,28998.0,10.78,10.84,10.74,10.81,28998.0
2016-06-01 14:30:00,10.81,10.99,10.79,10.99,60576.0,10.81,10.99,10.79,10.99,60576.0
2016-06-01 15:00:00,10.99,10.99,10.84,10.88,48722.0,10.99,10.99,10.84,10.88,48722.0
2016-06-01 15:30:00,10.87,10.99,10.86,10.91,60770.0,10.87,10.99,10.86,10.91,60770.0
2016-06-02 09:30:00,10.81,10.95,10.75,10.92,18869.0,10.81,10.95,10.75,10.92,18869.0
2016-06-02 10:00:00,10.91,10.94,10.82,10.92,35989.0,10.91,10.94,10.82,10.92,35989.0
2016-06-02 10:30:00,10.92,10.95,10.89,10.9,40575.0,10.92,10.95,10.89,10.9,40575.0
2016-06-02 11:00:00,10.93,10.93,10.88,10.91,44155.0,10.93,10.93,10.88,10.91,44155.0
2016-06-02 11:30:00,10.91,10.94,10.85,10.87,35846.0,10.91,10.94,10.85,10.87,35846.0
2016-06-02 12:00:00,10.88,10.94,10.84,10.94,22820.0,10.88,10.94,10.84,10.94,22820.0
2016-06-02 12:30:00,10.95,10.98,10.94,10.96,27323.0,10.95,10.98,10.94,10.96,27323.0
2016-06-02 13:00:00,10.96,10.98,10.95,10.96,9180.0,10.96,10.98,10.95,10.96,9180.0
2016-06-02 13:30:00,10.97,10.99,10.96,10.98,13046.0,10.97,10.99,10.96,10.98,13046.0
2016-06-02 14:00:00,10.98,11.0,10.95,10.97,29800.0,10.98,11.0,10.95,10.97,29800.0
2016-06-02 14:30:00,10.98,11.06,10.97,11.03,56423.0,10.98,11.06,10.97,11.03,56423.0
2016-06-02 15:00:00,11.04,11.2,11.0,11.16,70151.0,11.04,11.2,11.0,11.16,70151.0
2016-06-02 15:30:00,11.18,11.23,11.13,11.23,121420.0,11.18,11.23,11.13,11.23,121420.0
2016-06-03 09:30:00,11.16,11.23,11.04,11.12,33007.0,11.16,11.23,11.04,11.12,33007.0
2016-06-03 10:00:00,11.11,11.18,11.0,11.17,27127.0,11.11,11.18,11.0,11.17,27127.0
2016-06-03 10:30:00,11.15,11.22,11.12,11.21,25500.0,11.15,11.22,11.12,11.21,25500.0
2016-06-03 11:00:00,11.22,11.27,11.22,11.25,99653.0,11.22,11.27,11.22,11.25,99653.0
2016-06-03 11:30:00,11.24,11.25,11.19,11.22,26130.0,11.24,11.25,11.19,11.22,26130.0
2016-06-03 12:00:00,11.24,11.29,11.21,11.29,23350.0,11.24,11.29,11.21,11.29,23350.0
2016-06-03 12:30:00,11.29,11.33,11.29,11.32,9003.0,11.29,11.33,11.29,11.32,9003.0
2016-06-03 13:00:00,11.32,11.48,11.31,11.44,20308.0,11.32,11.48,11.31,11.44,20308.0
2016-06-03 13:30:00,11.44,11.58,11.43,11.55,34390.0,11.44,11.58,11.43,11.55,34390.0
2016-06-03 14:00:00,11.53,11.57,11.48,11.57,17880.0,11.53,11.57,11.48,11.57,17880.0
2016-06-03 14:30:00,11.57,11.75,11.57,11.67,35763.0,11.57,11.75,11.57,11.67,35763.0
2016-06-03 15:00:00,11.65,11.66,11.43,11.5,42370.0,11.65,11.66,11.43,11.5,42370.0
2016-06-03 15:30:00,11.5,11.54,11.36,11.52,58113.0,11.5,11.54,11.36,11.52,58113.0
2016-06-06 09:30:00,11.55,12.0,11.43,11.65,127852.0,11.55,12.0,11.43,11.65,127852.0
2016-06-06 10:00:00,11.63,11.78,11.63,11.69,29320.0,11.63,11.78,11.63,11.69,29320.0
2016-06-06 10:30:00,11.69,11.72,11.39,11.64,71405.0,11.69,11.72,11.39,11.64,71405.0
2016-06-06 11:00:00,11.64,11.64,11.55,11.55,11457.0,11.64,11.64,11.55,11.55,11457.0
2016-06-06 11:30:00,11.56,11.68,11.56,11.63,29024.0,11.56,11.68,11.56,11.63,29024.0
2016-06-06 12:00:00,11.61,11.69,11.58,11.65,40112.0,11.61,11.69,11.58,11.65,40112.0
2016-06-06 12:30:00,11.64,11.67,11.61,11.62,5400.0,11.64,11.67,11.61,11.62,5400.0
2016-06-06 13:00:00,11.62,11.65,11.6,11.63,7800.0,11.62,11.65,11.6,11.63,7800.0
2016-06-06 13:30:00,11.61,11.68,11.59,11.62,11850.0,11.61,11.68,11.59,11.62,11850.0
2016-06-06 14:00:00,11.62,11.67,11.6,11.66,16836.0,11.62,11.67,11.6,11.66,16836.0
2016-06-06 14:30:00,11.66,11.77,11.63,11.73,48902.0,11.66,11.77,11.63,11.73,48902.0
2016-06-06 15:00:00,11.71,11.81,11.7,11.74,37956.0,11.71,11.81,11.7,11.74,37956.0
2016-06-06 15:30:00,11.74,11.81,11.73,11.8,130629.0,11.74,11.81,11.73,11.8,130629.0
2016-06-07 09:30:00,11.8,11.85,11.63,11.82,49641.0,11.8,11.85,11.63,11.82,49641.0
2016-06-07 10:00:00,11.82,11.89,11.79,11.89,13308.0,11.82,11.89,11.79,11.89,13308.0
2016-06-07 10:30:00,11.88,11.9,11.7,11.74,22250.0,11.88,11.9,11.7,11.74,22250.0
2016-06-07 11:00:00,11.73,11.81,11.73,11.8,26931.0,11.73,11.81,11.73,11.8,26931.0
2016-06-07 11:30:00,11.81,11.87,11.8,11.8,25835.0,11.81,11.87,11.8,11.8,25835.0
2016-06-07 12:00:00,11.81,11.82,11.76,11.79,16222.0,11.81,11.82,11.76,11.79,16222.0
2016-06-07 12:30:00,11.78,11.79,11.73,11.75,23811.0,11.78,11.79,11.73,11.75,23811.0
2016-06-07 13:00:00,11.75,11.76,11.72,11.73,10500.0,11.75,11.76,11.72,11.73,10500.0
2016-06-07 13:30:00,11.73,11.74,11.68,11.7,13949.0,11.73,11.74,11.68,11.7,13949.0
2016-06-07 14:00:00,11.69,11.71,11.68,11.69,11050.0,11.69,11.71,11.68,11.69,11050.0
2016-06-07 14:30:00,11.68,11.77,11.68,11.76,34027.0,11.68,11.77,11.68,11.76,34027.0
2016-06-07 15:00:00,11.75,11.8,11.73,11.79,55245.0,11.75,11.8,11.73,11.79,55245.0
2016-06-07 15:30:00,11.79,11.91,11.79,11.89,145117.0,11.79,11.91,11.79,11.89,145117.0
2016-06-08 09:30:00,11.91,12.0,11.87,11.88,63491.0,11.91,12.0,11.87,11.88,63491.0
2016-06-08 10:00:00,11.89,11.95,11.88,11.91,25524.0,11.89,11.95,11.88,11.91,25524.0
2016-06-08 10:30:00,11.91,11.93,11.91,11.92,27646.0,11.91,11.93,11.91,11.92,27646.0
2016-06-08 11:00:00,11.92,11.97,11.91,11.96,19671.0,11.92,11.97,11.91,11.96,19671.0
2016-06-08 11:30:00,11.96,11.97,11.93,11.96,13343.0,11.96,11.97,11.93,11.96,13343.0
2016-06-08 12:00:00,11.95,11.96,11.93,11.94,6850.0,11.95,11.96,11.93,11.94,6850.0
2016-06-08 12:30:00,11.94,11.94,11.92,11.94,16796.0,11.94,11.94,11.92,11.94,16796.0
2016-06-08 13:00:00,11.94,11.98,11.93,11.96,10793.0,11.94,11.98,11.93,11.96,10793.0
2016-06-08 13:30:00,11.95,11.98,11.94,11.98,18923.0,11.95,11.98,11.94,11.98,18923.0
2016-06-08 14:00:00,11.99,12.0,11.97,11.99,24450.0,11.99,12.0,11.97,11.99,24450.0
2016-06-08 14:30:00,11.98,12.11,11.98,12.05,127124.0,11.98,12.11,11.98,12.05,127124.0
2016-06-08 15:00:00,12.05,12.09,11.98,12.0,51967.0,12.05,12.09,11.98,12.0,51967.0
2016-06-08 15:30:00,12.0,12.04,11.97,11.99,54435.0,12.0,12.04,11.97,11.99,54435.0
2016-06-09 09:30:00,12.09,12.47,12.01,12.32,77953.0,12.09,12.47,12.01,12.32,77953.0
2016-06-09 10:00:00,12.32,12.61,12.27,12.54,167856.0,12.32,12.61,12.27,12.54,167856.0
2016-06-09 10:30:00,12.54,12.75,12.48,12.48,56435.0,12.54,12.75,12.48,12.48,56435.0
2016-06-09 11:00:00,12.47,12.57,12.42,12.51,45878.0,12.47,12.57,12.42,12.51,45878.0
2016-06-09 11:30:00,12.52,12.59,12.41,12.54,29908.0,12.52,12.59,12.41,12.54,29908.0
2016-06-09 12:00:00,12.52,12.57,12.5,12.53,37770.0,12.52,12.57,12.5,12.53,37770.0
2016-06-09 12:30:00,12.53,12.64,12.51,12.59,17863.0,12.53,12.64,12.51,12.59,17863.0
2016-06-09 13:00:00,12.59,12.62,12.53,12.57,25354.0,12.59,12.62,12.53,12.57,25354.0
2016-06-09 13:30:00,12.57,12.6,12.47,12.52,40162.0,12.57,12.6,12.47,12.52,40162.0
2016-06-09 14:00:00,12.51,12.58,12.51,12.53,18841.0,12.51,12.58,12.51,12.53,18841.0
2016-06-09 14:30:00,12.52,12.6,12.5,12.53,14395.0,12.52,12.6,12.5,12.53,14395.0
2016-06-09 15:00:00,12.53,12.57,12.5,12.57,28172.0,12.53,12.57,12.5,12.57,28172.0
2016-06-09 15:30:00,12.56,12.57,12.49,12.53,131266.0,12.56,12.57,12.49,12.53,131266.0
2016-06-10 09:30:00,12.39,12.48,12.15,12.45,27626.0,12.39,12.48,12.15,12.45,27626.0
2016-06-10 10:00:00,12.43,12.44,12.2,12.21,24262.0,12.43,12.44,12.2,12.21,24262.0
2016-06-10 10:30:00,12.23,12.25,12.11,12.24,74260.0,12.23,12.25,12.11,12.24,74260.0
2016-06-10 11:00:00,12.24,12.38,12.18,12.37,23238.0,12.24,12.38,12.18,12.37,23238.0
2016-06-10 11:30:00,12.38,12.4,12.21,12.23,18562.0,12.38,12.4,12.21,12.23,18562.0
2016-06-10 12:00:00,12.25,12.3,12.13,12.23,31115.0,12.25,12.3,12.13,12.23,31115.0
2016-06-10 12:30:00,12.24,12.27,12.21,12.27,11259.0,12.24,12.27,12.21,12.27,11259.0
2016-06-10 13:00:00,12.25,12.3,12.22,12.25,22223.0,12.25,12.3,12.22,12.25,22223.0
2016-06-10 13:30:00,12.25,12.29,12.22,12.24,17296.0,12.25,12.29,12.22,12.24,17296.0
2016-06-10 14:00:00,12.24,12.25,12.21,12.24,10470.0,12.24,12.25,12.21,12.24,10470.0
2016-06-10 14:30:00,12.24,12.26,12.18,12.2,10233.0,12.24,12.26,12.18,12.2,10233.0
2016-06-10 15:00:00,12.19,12.4,12.19,12.4,47034.0,12.19,12.4,12.19,12.4,47034.0
2016-06-10 15:30:00,12.4,12.46,12.24,12.26,74673.0,12.4,12.46,12.24,12.26,74673.0
2016-06-13 09:30:00,12.08,12.4,12.06,12.35,34425.0,12.08,12.4,12.06,12.35,34425.0
2016-06-13 10:00:00,12.35,12.66,12.33,12.66,71396.0,12.35,12.66,12.33,12.66,71396.0
2016-06-13 10:30:00,12.67,12.75,12.51,12.51,27553.0,12.67,12.75,12.51,12.51,27553.0
2016-06-13 11:00:00,12.52,12.59,12.47,12.54,22170.0,12.52,12.59,12.47,12.54,22170.0
2016-06-13 11:30:00,12.57,12.57,12.41,12.52,26866.0,12.57,12.57,12.41,12.52,26866.0
2016-06-13 12:00:00,12.51,12.61,12.49,12.56,27661.0,12.51,12.61,12.49,12.56,27661.0
2016-06-13 12:30:00,12.57,12.62,12.55,12.55,12800.0,12.57,12.62,12.55,12.55,12800.0
2016-06-13 13:00:00,12.57,12.64,12.55,12.55,14600.0,12.57,12.64,12.55,12.55,14600.0
2016-06-13 13:30:00,12.55,12.6,12.5,12.5,20365.0,12.55,12.6,12.5,12.5,20365.0
2016-06-13 14:00:00,12.5,12.64,12.5,12.61,48882.0,12.5,12.64,12.5,12.61,48882.0
2016-06-13 14:30:00,12.61,12.65,12.58,12.63,28373.0,12.61,12.65,12.58,12.63,28373.0
2016-06-13 15:00:00,12.63,12.64,12.58,12.59,29375.0,12.63,12.64,12.58,12.59,29375.0
2016-06-13 15:30:00,12.59,12.63,12.56,12.58,110401.0,12.59,12.63,12.56,12.58,110401.0
2016-06-14 09:30:00,12.44,12.93,12.44,12.93,43138.0,12.44,12.93,12.44,12.93,43138.0
2016-06-14 10:00:00,12.92,12.93,12.76,12.87,43232.0,12.92,12.93,12.76,12.87,43232.0
2016-06-14 10:30:00,12.88,12.96,12.87,12.9,31062.0,12.88,12.96,12.87,12.9,31062.0
2016-06-14 11:00:00,12.89,12.89,12.77,12.83,33508.0,12.89,12.89,12.77,12.83,33508.0
2016-06-14 11:30:00,12.83,12.91,12.8,12.82,22815.0,12.83,12.91,12.8,12.82,22815.0
2016-06-14 12:00:00,12.83,12.89,12.71,12.85,67504.0,12.83,12.89,12.71,12.85,67504.0
2016-06-14 12:30:00,12.86,12.89,12.7,12.76,38426.0,12.86,12.89,12.7,12.76,38426.0
2016-06-14 13:00:00,12.76,12.86,12.71,12.83,28193.0,12.76,12.86,12.71,12.83,28193.0
2016-06-14 13:30:00,12.81,12.85,12.67,12.71,22453.0,12.81,12.85,12.67,12.71,22453.0
2016-06-14 14:00:00,12.73,12.78,12.69,12.78,63440.0,12.73,12.78,12.69,12.78,63440.0
2016-06-14 14:30:00,12.79,12.9,12.71,12.85,30935.0,12.79,12.9,12.71,12.85,30935.0
2016-06-14 15:00:00,12.84,12.93,12.83,12.87,27513.0,12.84,12.93,12.83,12.87,27513.0
2016-06-14 15:30:00,12.87,12.96,12.87,12.93,61267.0,12.87,12.96,12.87,12.93,61267.0
2016-06-15 09:30:00,12.7,12.7,10.74,11.71,1072275.0,12.7,12.7,10.74,11.71,1072275.0
2016-06-15 10:00:00,11.7,12.2,11.69,12.12,502910.0,11.7,12.2,11.69,12.12,502910.0
2016-06-15 10:30:00,12.11,12.3,11.97,12.04,133959.0,12.11,12.3,11.97,12.04,133959.0
2016-06-15 11:00:00,12.04,12.12,11.92,12.0,98198.0,12.04,12.12,11.92,12.0,98198.0
2016-06-15 11:30:00,12.0,12.08,11.97,12.0,78519.0,12.0,12.08,11.97,12.0,78519.0
2016-06-15 12:00:00,12.01,12.28,11.99,12.22,165541.0,12.01,12.28,11.99,12.22,165541.0
2016-06-15 12:30:00,12.21,12.33,12.17,12.22,92933.0,12.21,12.33,12.17,12.22,92933.0
2016-06-15 13:00:00,12.22,12.3,12.1,12.1,77030.0,12.22,12.3,12.1,12.1,77030.0
2016-06-15 13:30:00,12.1,12.24,12.0,12.07,46065.0,12.1,12.24,12.0,12.07,46065.0
2016-06-15 14:00:00,12.08,12.24,11.99,12.09,74994.0,12.08,12.24,11.99,12.09,74994.0
2016-06-15 14:30:00,12.08,12.2,12.03,12.07,81733.0,12.08,12.2,12.03,12.07,81733.0
2016-06-15 15:00:00,12.07,12.15,12.07,12.1,85696.0,12.07,12.15,12.07,12.1,85696.0
2016-06-15 15:30:00,12.1,12.23,12.1,12.21,381244.0,12.1,12.23,12.1,12.21,381244.0
2016-06-16 09:30:00,12.11,12.2,11.9,11.99,43350.0,12.11,12.2,11.9,11.99,43350.0
2016-06-16 10:00:00,12.0,12.01,11.86,11.92,43432.0,12.0,12.01,11.86,11.92,43432.0
2016-06-16 10:30:00,11.93,11.93,11.73,11.84,55307.0,11.93,11.93,11.73,11.84,55307.0
2016-06-16 11:00:00,11.85,11.94,11.77,11.91,20775.0,11.85,11.94,11.77,11.91,20775.0
2016-06-16 11:30:00,11.94,11.94,11.86,11.87,12300.0,11.94,11.94,11.86,11.87,12300.0
2016-06-16 12:00:00,11.87,11.89,11.84,11.88,22023.0,11.87,11.89,11.84,11.88,22023.0
2016-06-16 12:30:00,11.89,11.89,11.79,11.88,22571.0,11.89,11.89,11.79,11.88,22571.0
2016-06-16 13:00:00,11.89,11.98,11.88,11.96,40076.0,11.89,11.98,11.88,11.96,40076.0
2016-06-16 13:30:00,11.94,11.95,11.83,11.86,36690.0,11.94,11.95,11.83,11.86,36690.0
2016-06-16 14:00:00,11.87,11.91,11.83,11.85,15820.0,11.87,11.91,11.83,11.85,15820.0
2016-06-16 14:30:00,11.85,11.92,11.83,11.91,21971.0,11.85,11.92,11.83,11.91,21971.0
2016-06-16 15:00:00,11.9,11.93,11.85,11.92,31631.0,11.9,11.93,11.85,11.92,31631.0
2016-06-16 15:30:00,11.93,11.95,11.86,11.93,60322.0,11.93,11.95,11.86,11.93,60322.0
2016-06-17 09:30:00,11.87,11.87,11.5,11.52,178718.0,11.87,11.87,11.5,11.52,178718.0
2016-06-17 10:00:00,11.55,11.56,11.44,11.46,213919.0,11.55,11.56,11.44,11.46,213919.0
2016-06-17 10:30:00,11.46,11.51,11.31,11.33,112797.0,11.46,11.51,11.31,11.33,112797.0
2016-06-17 11:00:00,11.33,11.37,11.26,11.31,139319.0,11.33,11.37,11.26,11.31,139319.0
2016-06-17 11:30:00,11.3,11.5,11.29,11.5,116535.0,11.3,11.5,11.29,11.5,116535.0
2016-06-17 12:00:00,11.49,11.61,11.4,11.58,115521.0,11.49,11.61,11.4,11.58,115521.0
2016-06-17 12:30:00,11.58,11.68,11.51,11.59,20049.0,11.58,11.68,11.51,11.59,20049.0
2016-06-17 13:00:00,11.59,11.78,11.58,11.78,36501.0,11.59,11.78,11.58,11.78,36501.0
2016-06-17 13:30:00,11.77,11.8,11.73,11.75,25030.0,11.77,11.8,11.73,11.75,25030.0
2016-06-17 14:00:00,11.77,11.78,11.65,11.77,36407.0,11.77,11.78,11.65,11.77,36407.0
2016-06-17 14:30:00,11.76,11.77,11.66,11.77,36878.0,11.76,11.77,11.66,11.77,36878.0
2016-06-17 15:00:00,11.77,11.79,11.71,11.79,41383.0,11.77,11.79,11.71,11.79,41383.0
2016-06-17 15:30:00,11.8,11.9,11.8,11.85,173972.0,11.8,11.9,11.8,11.85,173972.0
2016-06-20 09:30:00,11.94,11.99,11.8,11.93,30257.0,11.94,11.99,11.8,11.93,30257.0
2016-06-20 10:00:00,11.93,12.0,11.92,12.0,25211.0,11.93,12.0,11.92,12.0,25211.0
2016-06-20 10:30:00,11.99,12.0,11.93,11.95,11275.0,11.99,12.0,11.93,11.95,11275.0
2016-06-20 11:00:00,11.95,11.96,11.87,11.92,9762.0,11.95,11.96,11.87,11.92,9762.0
2016-06-20 11:30:00,11.93,11.93,11.76,11.78,16581.0,11.93,11.93,11.76,11.78,16581.0
2016-06-20 12:00:00,11.78,11.9,11.77,11.9,15280.0,11.78,11.9,11.77,11.9,15280.0
2016-06-20 12:30:00,11.89,11.89,11.8,11.81,9111.0,11.89,11.89,11.8,11.81,9111.0
2016-06-20 13:00:00,11.8,11.8,11.58,11.6,33092.0,11.8,11.8,11.58,11.6,33092.0
2016-06-20 13:30:00,11.62,11.64,11.57,11.62,9450.0,11.62,11.64,11.57,11.62,9450.0
2016-06-20 14:00:00,11.61,11.7,11.61,11.67,23458.0,11.61,11.7,11.61,11.67,23458.0
2016-06-20 14:30:00,11.64,11.65,11.5,11.54,38065.0,11.64,11.65,11.5,11.54,38065.0
2016-06-20 15:00:00,11.53,11.57,11.47,11.57,51321.0,11.53,11.57,11.47,11.57,51321.0
2016-06-20 15:30:00,11.56,11.62,11.51,11.54,153969.0,11.56,11.62,11.51,11.54,153969.0
2016-06-21 09:30:00,11.54,11.56,11.35,11.5,61707.0,11.54,11.56,11.35,11.5,61707.0
2016-06-21 10:00:00,11.5,11.66,11.5,11.63,13041.0,11.5,11.66,11.5,11.63,13041.0
2016-06-21 10:30:00,11.62,11.62,11.5,11.5,11800.0,11.62,11.62,11.5,11.5,11800.0
2016-06-21 11:00:00,11.49,11.55,11.49,11.54,47750.0,11.49,11.55,11.49,11.54,47750.0
2016-06-21 11:30:00,11.52,11.55,11.48,11.54,52268.0,11.52,11.55,11.48,11.54,52268.0
2016-06-21 12:00:00,11.5,11.54,11.48,11.53,20515.0,11.5,11.54,11.48,11.53,20515.0
2016-06-21 12:30:00,11.51,11.54,11.49,11.53,7772.0,11.51,11.54,11.49,11.53,7772.0
2016-06-21 13:00:00,11.54,11.54,11.5,11.52,11715.0,11.54,11.54,11.5,11.52,11715.0
2016-06-21 13:30:00,11.51,11.52,11.49,11.51,18018.0,11.51,11.52,11.49,11.51,18018.0
2016-06-21 14:00:00,11.52,11.52,11.46,11.5,73174.0,11.52,11.52,11.46,11.5,73174.0
2016-06-21 14:30:00,11.5,11.56,11.48,11.49,38271.0,11.5,11.56,11.48,11.49,38271.0
2016-06-21 15:00:00,11.5,11.5,11.41,11.46,67662.0,11.5,11.5,11.41,11.46,67662.0
2016-06-21 15:30:00,11.48,11.53,11.44,11.53,86760.0,11.48,11.53,11.44,11.53,86760.0
2016-06-22 09:30:00,11.59,11.65,11.5,11.55,133277.0,11.59,11.65,11.5,11.55,133277.0
2016-06-22 10:00:00,11.56,11.56,11.35,11.43,29227.0,11.56,11.56,11.35,11.43,29227.0
2016-06-22 10:30:00,11.43,11.56,11.43,11.48,11487.0,11.43,11.56,11.43,11.48,11487.0
2016-06-22 11:00:00,11.48,11.54,11.46,11.52,14460.0,11.48,11.54,11.46,11.52,14460.0
2016-06-22 11:30:00,11.51,11.52,11.47,11.48,23078.0,11.51,11.52,11.47,11.48,23078.0
2016-06-22 12:00:00,11.48,11.5,11.41,11.45,15929.0,11.48,11.5,11.41,11.45,15929.0
2016-06-22 12:30:00,11.45,11.5,11.45,11.49,21131.0,11.45,11.5,11.45,11.49,21131.0
2016-06-22 13:00:00,11.5,11.5,11.45,11.5,17198.0,11.5,11.5,11.45,11.5,17198.0
2016-06-22 13:30:00,11.49,11.5,11.38,11.43,62207.0,11.49,11.5,11.38,11.43,62207.0
2016-06-22 14:00:00,11.43,11.43,11.32,11.33,21360.0,11.43,11.43,11.32,11.33,21360.0
2016-06-22 14:30:00,11.34,11.4,11.33,11.37,20582.0,11.34,11.4,11.33,11.37,20582.0
2016-06-22 15:00:00,11.36,11.42,11.35,11.41,24882.0,11.36,11.42,11.35,11.41,24882.0
2016-06-22 15:30:00,11.41,11.44,11.39,11.4,87421.0,11.41,11.44,11.39,11.4,87421.0
2016-06-23 09:30:00,11.44,11.55,11.34,11.46,73148.0,11.44,11.55,11.34,11.46,73148.0
2016-06-23 10:00:00,11.46,11.54,11.46,11.5,27000.0,11.46,11.54,11.46,11.5,27000.0
2016-06-23 10:30:00,11.5,11.5,11.43,11.5,16662.0,11.5,11.5,11.43,11.5,16662.0
2016-06-23 11:00:00,11.5,11.5,11.46,11.5,38000.0,11.5,11.5,11.46,11.5,38000.0
2016-06-23 11:30:00,11.5,11.66,11.49,11.63,116648.0,11.5,11.66,11.49,11.63,116648.0
2016-06-23 12:00:00,11.62,11.75,11.6,11.72,24979.0,11.62,11.75,11.6,11.72,24979.0
2016-06-23 12:30:00,11.73,11.75,11.7,11.75,12110.0,11.73,11.75,11.7,11.75,12110.0
2016-06-23 13:00:00,11.75,11.75,11.71,11.72,17550.0,11.75,11.75,11.71,11.72,17550.0
2016-06-23 13:30:00,11.73,11.78,11.71,11.76,24510.0,11.73,11.78,11.71,11.76,24510.0
2016-06-23 14:00:00,11.77,11.8,11.76,11.79,25361.0,11.77,11.8,11.76,11.79,25361.0
2016-06-23 14:30:00,11.8,11.81,11.77,11.81,25364.0,11.8,11.81,11.77,11.81,25364.0
2016-06-23 15:00:00,11.8,11.81,11.77,11.8,29781.0,11.8,11.81,11.77,11.8,29781.0
2016-06-23 15:30:00,11.8,11.88,11.79,11.88,92420.0,11.8,11.88,11.79,11.88,92420.0
2016-06-24 09:30:00,11.26,11.67,11.1,11.49,44383.0,11.26,11.67,11.1,11.49,44383.0
2016-06-24 10:00:00,11.45,11.6,11.45,11.54,33029.0,11.45,11.6,11.45,11.54,33029.0
2016-06-24 10:30:00,11.51,11.55,11.48,11.51,17955.0,11.51,11.55,11.48,11.51,17955.0
2016-06-24 11:00:00,11.52,11.53,11.49,11.52,72326.0,11.52,11.53,11.49,11.52,72326.0
2016-06-24 11:30:00,11.52,11.55,11.49,11.5,61395.0,11.52,11.55,11.49,11.5,61395.0
2016-06-24 12:00:00,11.51,11.53,11.48,11.52,37296.0,11.51,11.53,11.48,11.52,37296.0
2016-06-24 12:30:00,11.52,11.53,11.45,11.5,55679.0,11.52,11.53,11.45,11.5,55679.0
2016-06-24 13:00:00,11.52,11.54,11.48,11.53,17000.0,11.52,11.54,11.48,11.53,17000.0
2016-06-24 13:30:00,11.54,11.54,11.52,11.54,16322.0,11.54,11.54,11.52,11.54,16322.0
2016-06-24 14:00:00,11.54,11.6,11.49,11.55,45601.0,11.54,11.6,11.49,11.55,45601.0
2016-06-24 14:30:00,11.54,11.56,11.47,11.47,75309.0,11.54,11.56,11.47,11.47,75309.0
2016-06-24 15:00:00,11.47,11.51,11.42,11.48,78521.0,11.47,11.51,11.42,11.48,78521.0
2016-06-24 15:30:00,11.48,11.58,11.47,11.58,232994.0,11.48,11.58,11.47,11.58,232994.0
2016-06-27 09:30:00,11.51,11.77,11.19,11.21,70935.0,11.51,11.77,11.19,11.21,70935.0
2016-06-27 10:00:00,11.18,11.19,11.08,11.1,69040.0,11.18,11.19,11.08,11.1,69040.0
2016-06-27 10:30:00,11.11,11.11,10.88,10.88,83403.0,11.11,11.11,10.88,10.88,83403.0
2016-06-27 11:00:00,10.88,10.9,10.75,10.82,67557.0,10.88,10.9,10.75,10.82,67557.0
2016-06-27 11:30:00,10.82,10.92,10.8,10.84,52639.0,10.82,10.92,10.8,10.84,52639.0
2016-06-27 12:00:00,10.83,10.94,10.82,10.94,25477.0,10.83,10.94,10.82,10.94,25477.0
2016-06-27 12:30:00,10.93,11.21,10.91,11.19,32624.0,10.93,11.21,10.91,11.19,32624.0
2016-06-27 13:00:00,11.18,11.2,11.07,11.1,57463.0,11.18,11.2,11.07,11.1,57463.0
2016-06-27 13:30:00,11.1,11.11,11.04,11.06,25190.0,11.1,11.11,11.04,11.06,25190.0
2016-06-27 14:00:00,11.05,11.24,11.05,11.24,46988.0,11.05,11.24,11.05,11.24,46988.0
2016-06-27 14:30:00,11.23,11.24,11.12,11.15,52655.0,11.23,11.24,11.12,11.15,52655.0
2016-06-27 15:00:00,11.16,11.21,11.15,11.17,49339.0,11.16,11.21,11.15,11.17,49339.0
2016-06-27 15:30:00,11.17,11.23,11.13,11.22,275159.0,11.17,11.23,11.13,11.22,275159.0
2016-06-28 09:30:00,11.38,11.49,11.17,11.49,52913.0,11.38,11.49,11.17,11.49,52913.0
2016-06-28 10:00:00,11.5,11.58,11.4,11.54,27474.0,11.5,11.58,11.4,11.54,27474.0
2016-06-28 10:30:00,11.54,11.58,11.42,11.48,27572.0,11.54,11.58,11.42,11.48,27572.0
2016-06-28 11:00:00,11.48,11.52,11.48,11.51,46408.0,11.48,11.52,11.48,11.51,46408.0
2016-06-28 11:30:00,11.52,11.55,11.5,11.53,24100.0,11.52,11.55,11.5,11.53,24100.0
2016-06-28 12:00:00,11.52,11.57,11.48,11.5,45668.0,11.52,11.57,11.48,11.5,45668.0
2016-06-28 12:30:00,11.5,11.52,11.44,11.44,17800.0,11.5,11.52,11.44,11.44,17800.0
2016-06-28 13:00:00,11.45,11.52,11.43,11.52,36683.0,11.45,11.52,11.43,11.52,36683.0
2016-06-28 13:30:00,11.51,11.53,11.48,11.52,19500.0,11.51,11.53,11.48,11.52,19500.0
2016-06-28 14:00:00,11.51,11.52,11.46,11.51,22357.0,11.51,11.52,11.46,11.51,22357.0
2016-06-28 14:30:00,11.51,11.52,11.5,11.5,25856.0,11.51,11.52,11.5,11.5,25856.0
2016-06-28 15:00:00,11.5,11.52,11.49,11.5,39040.0,11.5,11.52,11.49,11.5,39040.0
2016-06-28 15:30:00,11.5,11.53,11.5,11.51,67189.0,11.5,11.53,11.5,11.51,67189.0
2016-06-29 09:30:00,11.54,11.82,11.3,11.3,48724.0,11.54,11.82,11.3,11.3,48724.0
2016-06-29 10:00:00,11.31,11.33,11.24,11.29,20745.0,11.31,11.33,11.24,11.29,20745.0
2016-06-29 10:30:00,11.32,11.34,11.23,11.32,47113.0,11.32,11.34,11.23,11.32,47113.0
2016-06-29 11:00:00,11.31,11.49,11.31,11.46,20806.0,11.31,11.49,11.31,11.46,20806.0
2016-06-29 11:30:00,11.45,11.56,11.44,11.5,15082.0,11.45,11.56,11.44,11.5,15082.0
2016-06-29 12:00:00,11.52,11.56,11.44,11.5,26177.0,11.52,11.56,11.44,11.5,26177.0
2016-06-29 12:30:00,11.51,11.55,11.46,11.5,19855.0,11.51,11.55,11.46,11.5,19855.0
2016-06-29 13:00:00,11.51,11.53,11.45,11.48,14500.0,11.51,11.53,11.45,11.48,14500.0
2016-06-29 13:30:00,11.49,11.58,11.49,11.55,21800.0,11.49,11.58,11.49,11.55,21800.0
2016-06-29 14:00:00,11.55,11.56,11.48,11.52,17400.0,11.55,11.56,11.48,11.52,17400.0
2016-06-29 14:30:00,11.54,11.59,11.5,11.53,9526.0,11.54,11.59,11.5,11.53,9526.0
2016-06-29 15:00:00,11.54,11.57,11.49,11.57,17665.0,11.54,11.57,11.49,11.57,17665.0
2016-06-29 15:30:00,11.58,11.63,11.54,11.62,46361.0,11.58,11.63,11.54,11.62,46361.0
2016-06-30 09:30:00,11.7,11.81,11.49,11.5,12356.0,11.7,11.81,11.49,11.5,12356.0
2016-06-30 10:00:00,11.5,11.61,11.48,11.52,11800.0,11.5,11.61,11.48,11.52,11800.0
2016-06-30 10:30:00,11.5,11.75,11.5,11.74,23562.0,11.5,11.75,11.5,11.74,23562.0
2016-06-30 11:00:00,11.71,11.86,11.69,11.84,29271.0,11.71,11.86,11.69,11.84,29271.0
2016-06-30 11:30:00,11.85,11.87,11.82,11.83,21211.0,11.85,11.87,11.82,11.83,21211.0
2016-06-30 12:00:00,11.84,11.88,11.79,11.88,60076.0,11.84,11.88,11.79,11.88,60076.0
2016-06-30 12:30:00,11.87,11.89,11.84,11.88,37586.0,11.87,11.89,11.84,11.88,37586.0
2016-06-30 13:00:00,11.88,11.89,11.8,11.81,26219.0,11.88,11.89,11.8,11.81,26219.0
2016-06-30 13:30:00,11.82,11.91,11.82,11.86,22385.0,11.82,11.91,11.82,11.86,22385.0
2016-06-30 14:00:00,11.86,11.91,11.86,11.88,55419.0,11.86,11.91,11.86,11.88,55419.0
2016-06-30 14:30:00,11.87,11.95,11.87,11.94,33816.0,11.87,11.95,11.87,11.94,33816.0
2016-06-30 15:00:00,11.94,11.97,11.85,11.89,115469.0,11.94,11.97,11.85,11.89,115469.0
2016-06-30 15:30:00,11.88,11.92,11.82,11.89,269099.0,11.88,11.92,11.82,11.89,269099.0
2016-07-01 09:30:00,11.9,11.97,11.83,11.92,40266.0,11.9,11.97,11.83,11.92,40266.0
2016-07-01 10:00:00,11.91,11.95,11.85,11.9,65252.0,11.91,11.95,11.85,11.9,65252.0
2016-07-01 10:30:00,11.9,11.92,11.85,11.87,109989.0,11.9,11.92,11.85,11.87,109989.0
2016-07-01 11:00:00,11.87,11.9,11.74,11.76,66608.0,11.87,11.9,11.74,11.76,66608.0
2016-07-01 11:30:00,11.77,11.81,11.76,11.8,10414.0,11.77,11.81,11.76,11.8,10414.0
2016-07-01 12:00:00,11.8,11.82,11.79,11.81,23400.0,11.8,11.82,11.79,11.81,23400.0
2016-07-01 12:30:00,11.81,11.82,11.79,11.8,16606.0,11.81,11.82,11.79,11.8,16606.0
2016-07-01 13:00:00,11.81,11.83,11.78,11.78,31200.0,11.81,11.83,11.78,11.78,31200.0
2016-07-01 13:30:00,11.77,11.81,11.77,11.79,12627.0,11.77,11.81,11.77,11.79,12627.0
2016-07-01 14:00:00,11.79,11.81,11.76,11.79,24087.0,11.79,11.81,11.76,11.79,24087.0
2016-07-01 14:30:00,11.8,11.82,11.78,11.81,17350.0,11.8,11.82,11.78,11.81,17350.0
2016-07-01 15:00:00,11.82,11.9,11.81,11.89,41978.0,11.82,11.9,11.81,11.89,41978.0
2016-07-01 15:30:00,11.89,11.91,11.85,11.86,90990.0,11.89,11.91,11.85,11.86,90990.0
2016-07-05 09:30:00,11.76,11.77,11.6,11.67,56720.0,11.76,11.77,11.6,11.67,56720.0
2016-07-05 10:00:00,11.68,11.75,11.68,11.73,25314.0,11.68,11.75,11.68,11.73,25314.0
2016-07-05 10:30:00,11.73,11.78,11.64,11.68,35294.0,11.73,11.78,11.64,11.68,35294.0
2016-07-05 11:00:00,11.7,11.74,11.66,11.73,34082.0,11.7,11.74,11.66,11.73,34082.0
2016-07-05 11:30:00,11.73,11.76,11.7,11.75,40643.0,11.73,11.76,11.7,11.75,40643.0
2016-07-05 12:00:00,11.75,11.83,11.75,11.83,8385.0,11.75,11.83,11.75,11.83,8385.0
2016-07-05 12:30:00,11.82,11.86,11.8,11.84,10300.0,11.82,11.86,11.8,11.84,10300.0
2016-07-05 13:00:00,11.85,11.85,11.79,11.82,12800.0,11.85,11.85,11.79,11.82,12800.0
2016-07-05 13:30:00,11.8,11.86,11.8,11.82,15006.0,11.8,11.86,11.8,11.82,15006.0
2016-07-05 14:00:00,11.81,11.86,11.8,11.81,12342.0,11.81,11.86,11.8,11.81,12342.0
2016-07-05 14:30:00,11.81,11.82,11.75,11.79,18177.0,11.81,11.82,11.75,11.79,18177.0
2016-07-05 15:00:00,11.79,11.85,11.78,11.84,14221.0,11.79,11.85,11.78,11.84,14221.0
2016-07-05 15:30:00,11.83,11.85,11.75,11.78,89156.0,11.83,11.85,11.75,11.78,89156.0
2016-07-06 09:30:00,11.77,11.8,11.67,11.78,15094.0,11.77,11.8,11.67,11.78,15094.0
2016-07-06 10:00:00,11.79,11.8,11.72,11.75,27747.0,11.79,11.8,11.72,11.75,27747.0
2016-07-06 10:30:00,11.74,11.79,11.74,11.78,9295.0,11.74,11.79,11.74,11.78,9295.0
2016-07-06 11:00:00,11.79,11.84,11.78,11.79,51750.0,11.79,11.84,11.78,11.79,51750.0
2016-07-06 11:30:00,11.8,11.83,11.79,11.81,14801.0,11.8,11.83,11.79,11.81,14801.0
2016-07-06 12:00:00,11.81,11.89,11.81,11.84,17023.0,11.81,11.89,11.81,11.84,17023.0
2016-07-06 12:30:00,11.84,11.87,11.84,11.85,6800.0,11.84,11.87,11.84,11.85,6800.0
2016-07-06 13:00:00,11.86,11.88,11.85,11.85,7081.0,11.86,11.88,11.85,11.85,7081.0
2016-07-06 13:30:00,11.85,11.88,11.85,11.85,12842.0,11.85,11.88,11.85,11.85,12842.0
2016-07-06 14:00:00,11.86,11.88,11.83,11.84,24935.0,11.86,11.88,11.83,11.84,24935.0
2016-07-06 14:30:00,11.85,11.92,11.84,11.9,21277.0,11.85,11.92,11.84,11.9,21277.0
2016-07-06 15:00:00,11.9,11.91,11.83,11.84,17555.0,11.9,11.91,11.83,11.84,17555.0
2016-07-06 15:30:00,11.84,11.89,11.82,11.84,84358.0,11.84,11.89,11.82,11.84,84358.0
2016-07-07 09:30:00,11.8,11.94,11.65,11.88,23977.0,11.8,11.94,11.65,11.88,23977.0
2016-07-07 10:00:00,11.88,12.2,11.88,12.05,190260.0,11.88,12.2,11.88,12.05,190260.0
2016-07-07 10:30:00,12.08,12.08,11.95,11.99,80691.0,12.08,12.08,11.95,11.99,80691.0
2016-07-07 11:00:00,11.99,12.02,11.73,11.78,70368.0,11.99,12.02,11.73,11.78,70368.0
2016-07-07 11:30:00,11.8,11.86,11.76,11.85,22751.0,11.8,11.86,11.76,11.85,22751.0
2016-07-07 12:00:00,11.86,11.87,11.8,11.8,14725.0,11.86,11.87,11.8,11.8,14725.0
2016-07-07 12:30:00,11.8,11.86,11.63,11.65,30708.0,11.8,11.86,11.63,11.65,30708.0
2016-07-07 13:00:00,11.69,11.77,11.68,11.77,7690.0,11.69,11.77,11.68,11.77,7690.0
2016-07-07 13:30:00,11.76,11.78,11.7,11.74,19318.0,11.76,11.78,11.7,11.74,19318.0
2016-07-07 14:00:00,11.72,11.85,11.7,11.83,27146.0,11.72,11.85,11.7,11.83,27146.0
2016-07-07 14:30:00,11.85,11.9,11.81,11.82,20072.0,11.85,11.9,11.81,11.82,20072.0
2016-07-07 15:00:00,11.83,11.89,11.79,11.89,19704.0,11.83,11.89,11.79,11.89,19704.0
2016-07-07 15:30:00,11.88,11.89,11.83,11.87,81860.0,11.88,11.89,11.83,11.87,81860.0
2016-07-08 09:30:00,12.0,12.13,11.9,12.01,69956.0,12.0,12.13,11.9,12.01,69956.0
2016-07-08 10:00:00,12.02,12.05,12.0,12.02,32630.0,12.02,12.05,12.0,12.02,32630.0
2016-07-08 10:30:00,12.05,12.05,11.96,12.01,83802.0,12.05,12.05,11.96,12.01,83802.0
2016-07-08 11:00:00,12.01,12.03,11.99,12.02,27030.0,12.01,12.03,11.99,12.02,27030.0
2016-07-08 11:30:00,12.0,12.08,11.99,12.08,25200.0,12.0,12.08,11.99,12.08,25200.0
2016-07-08 12:00:00,12.08,12.08,12.04,12.06,18354.0,12.08,12.08,12.04,12.06,18354.0
2016-07-08 12:30:00,12.07,12.07,12.01,12.02,16961.0,12.07,12.07,12.01,12.02,16961.0
2016-07-08 13:00:00,12.02,12.02,11.99,12.01,39104.0,12.02,12.02,11.99,12.01,39104.0
2016-07-08 13:30:00,12.01,12.02,12.0,12.02,8313.0,12.01,12.02,12.0,12.02,8313.0
2016-07-08 14:00:00,12.02,12.02,11.97,12.01,59721.0,12.02,12.02,11.97,12.01,59721.0
2016-07-08 14:30:00,12.01,12.03,12.0,12.01,42191.0,12.01,12.03,12.0,12.01,42191.0
2016-07-08 15:00:00,12.01,12.03,12.0,12.0,19194.0,12.01,12.03,12.0,12.0,19194.0
2016-07-08 15:30:00,12.0,12.01,11.98,11.99,136462.0,12.0,12.01,11.98,11.99,136462.0
2016-07-11 09:30:00,12.1,12.11,11.91,12.01,52129.0,12.1,12.11,11.91,12.01,52129.0
2016-07-11 10:00:00,12.0,12.05,11.99,12.04,42600.0,12.0,12.05,11.99,12.04,42600.0
2016-07-11 10:30:00,12.04,12.06,12.01,12.04,41069.0,12.04,12.06,12.01,12.04,41069.0
2016-07-11 11:00:00,12.05,12.09,11.99,12.0,39098.0,12.05,12.09,11.99,12.0,39098.0
2016-07-11 11:30:00,12.01,12.05,11.99,12.0,27665.0,12.01,12.05,11.99,12.0,27665.0
2016-07-11 12:00:00,11.99,11.99,11.89,11.93,19914.0,11.99,11.99,11.89,11.93,19914.0
2016-07-11 12:30:00,11.93,11.95,11.9,11.93,27735.0,11.93,11.95,11.9,11.93,27735.0
2016-07-11 13:00:00,11.94,11.99,11.94,11.96,31896.0,11.94,11.99,11.94,11.96,31896.0
2016-07-11 13:30:00,11.96,12.0,11.95,12.0,16400.0,11.96,12.0,11.95,12.0,16400.0
2016-07-11 14:00:00,12.0,12.02,11.99,12.01,45556.0,12.0,12.02,11.99,12.01,45556.0
2016-07-11 14:30:00,12.02,12.02,12.0,12.02,41317.0,12.02,12.02,12.0,12.02,41317.0
2016-07-11 15:00:00,12.02,12.05,12.0,12.04,61341.0,12.02,12.05,12.0,12.04,61341.0
2016-07-11 15:30:00,12.04,12.12,12.03,12.11,103267.0,12.04,12.12,12.03,12.11,103267.0
2016-07-12 09:30:00,11.91,12.22,11.87,12.09,66926.0,11.91,12.22,11.87,12.09,66926.0
2016-07-12 10:00:00,12.1,12.15,12.05,12.1,42621.0,12.1,12.15,12.05,12.1,42621.0
2016-07-12 10:30:00,12.1,12.21,12.1,12.2,35410.0,12.1,12.21,12.1,12.2,35410.0
2016-07-12 11:00:00,12.2,12.24,12.18,12.23,52029.0,12.2,12.24,12.18,12.23,52029.0
2016-07-12 11:30:00,12.22,12.31,12.22,12.31,54273.0,12.22,12.31,12.22,12.31,54273.0
2016-07-12 12:00:00,12.3,12.39,12.29,12.38,26200.0,12.3,12.39,12.29,12.38,26200.0
2016-07-12 12:30:00,12.38,12.39,12.32,12.33,22891.0,12.38,12.39,12.32,12.33,22891.0
2016-07-12 13:00:00,12.34,12.39,12.19,12.22,107503.0,12.34,12.39,12.19,12.22,107503.0
2016-07-12 13:30:00,12.22,12.24,12.18,12.21,64892.0,12.22,12.24,12.18,12.21,64892.0
2016-07-12 14:00:00,12.21,12.26,12.2,12.24,30200.0,12.21,12.26,12.2,12.24,30200.0
2016-07-12 14:30:00,12.25,12.38,12.25,12.36,28472.0,12.25,12.38,12.25,12.36,28472.0
2016-07-12 15:00:00,12.36,12.36,12.3,12.34,24316.0,12.36,12.36,12.3,12.34,24316.0
2016-07-12 15:30:00,12.33,12.42,12.22,12.33,549312.0,12.33,12.42,12.22,12.33,549312.0
2016-07-13 09:30:00,12.4,12.49,12.35,12.4,58284.0,12.4,12.49,12.35,12.4,58284.0
2016-07-13 10:00:00,12.43,12.5,12.35,12.36,22203.0,12.43,12.5,12.35,12.36,22203.0
2016-07-13 10:30:00,12.35,12.41,12.33,12.36,21060.0,12.35,12.41,12.33,12.36,21060.0
2016-07-13 11:00:00,12.35,12.37,12.31,12.33,28892.0,12.35,12.37,12.31,12.33,28892.0
2016-07-13 11:30:00,12.34,12.34,12.31,12.33,17315.0,12.34,12.34,12.31,12.33,17315.0
2016-07-13 12:00:00,12.33,12.34,12.2,12.24,24360.0,12.33,12.34,12.2,12.24,24360.0
2016-07-13 12:30:00,12.24,12.27,12.23,12.24,9300.0,12.24,12.27,12.23,12.24,9300.0
2016-07-13 13:00:00,12.24,12.27,12.23,12.27,15590.0,12.24,12.27,12.23,12.27,15590.0
2016-07-13 13:30:00,12.26,12.28,12.23,12.27,13707.0,12.26,12.28,12.23,12.27,13707.0
2016-07-13 14:00:00,12.26,12.32,12.25,12.28,23435.0,12.26,12.32,12.25,12.28,23435.0
2016-07-13 14:30:00,12.29,12.32,12.28,12.3,33648.0,12.29,12.32,12.28,12.3,33648.0
2016-07-13 15:00:00,12.3,12.35,12.29,12.31,38572.0,12.3,12.35,12.29,12.31,38572.0
2016-07-13 15:30:00,12.3,12.3,12.21,12.27,129016.0,12.3,12.3,12.21,12.27,129016.0
2016-07-14 09:30:00,12.41,12.41,12.3,12.37,14171.0,12.41,12.41,12.3,12.37,14171.0
2016-07-14 10:00:00,12.36,12.4,12.35,12.38,10265.0,12.36,12.4,12.35,12.38,10265.0
2016-07-14 10:30:00,12.4,12.41,12.31,12.36,16661.0,12.4,12.41,12.31,12.36,16661.0
2016-07-14 11:00:00,12.35,12.37,12.32,12.34,9655.0,12.35,12.37,12.32,12.34,9655.0
2016-07-14 11:30:00,12.32,12.33,12.28,12.29,9314.0,12.32,12.33,12.28,12.29,9314.0
2016-07-14 12:00:00,12.27,12.29,12.23,12.25,13573.0,12.27,12.29,12.23,12.25,13573.0
2016-07-14 12:30:00,12.26,12.3,12.24,12.24,9709.0,12.26,12.3,12.24,12.24,9709.0
2016-07-14 13:00:00,12.25,12.26,12.15,12.15,8402.0,12.25,12.26,12.15,12.15,8402.0
2016-07-14 13:30:00,12.15,12.2,12.13,12.17,10813.0,12.15,12.2,12.13,12.17,10813.0
2016-07-14 14:00:00,12.18,12.21,12.16,12.2,19092.0,12.18,12.21,12.16,12.2,19092.0
2016-07-14 14:30:00,12.2,12.21,12.18,12.18,10000.0,12.2,12.21,12.18,12.18,10000.0
2016-07-14 15:00:00,12.18,12.21,12.17,12.2,17590.0,12.18,12.21,12.17,12.2,17590.0
2016-07-14 15:30:00,12.2,12.2,12.12,12.14,48341.0,12.2,12.2,12.12,12.14,48341.0
2016-07-15 09:30:00,12.23,12.35,12.1,12.13,19603.0,12.23,12.35,12.1,12.13,19603.0
2016-07-15 10:00:00,12.13,12.24,12.12,12.18,17066.0,12.13,12.24,12.12,12.18,17066.0
2016-07-15 10:30:00,12.15,12.22,12.14,12.16,7950.0,12.15,12.22,12.14,12.16,7950.0
2016-07-15 11:00:00,12.14,12.18,12.11,12.14,7985.0,12.14,12.18,12.11,12.14,7985.0
2016-07-15 11:30:00,12.13,12.19,12.13,12.14,6578.0,12.13,12.19,12.13,12.14,6578.0
2016-07-15 12:00:00,12.13,12.16,12.12,12.14,8378.0,12.13,12.16,12.12,12.14,8378.0
2016-07-15 12:30:00,12.14,12.14,12.1,12.11,5923.0,12.14,12.14,12.1,12.11,5923.0
2016-07-15 13:00:00,12.1,12.11,12.05,12.06,10207.0,12.1,12.11,12.05,12.06,10207.0
2016-07-15 13:30:00,12.05,12.11,12.05,12.1,10900.0,12.05,12.11,12.05,12.1,10900.0
2016-07-15 14:00:00,12.11,12.11,12.02,12.07,15875.0,12.11,12.11,12.02,12.07,15875.0
2016-07-15 14:30:00,12.07,12.08,12.03,12.04,9055.0,12.07,12.08,12.03,12.04,9055.0
2016-07-15 15:00:00,12.04,12.1,11.99,12.02,39175.0,12.04,12.1,11.99,12.02,39175.0
2016-07-15 15:30:00,12.02,12.11,12.0,12.1,72034.0,12.02,12.11,12.0,12.1,72034.0
2016-07-18 09:30:00,12.04,12.15,12.02,12.09,9341.0,12.04,12.15,12.02,12.09,9341.0
2016-07-18 10:00:00,12.09,12.16,12.09,12.14,8786.0,12.09,12.16,12.09,12.14,8786.0
2016-07-18 10:30:00,12.14,12.17,12.11,12.15,20632.0,12.14,12.17,12.11,12.15,20632.0
2016-07-18 11:00:00,12.14,12.17,12.14,12.15,15582.0,12.14,12.17,12.14,12.15,15582.0
2016-07-18 11:30:00,12.16,12.16,12.12,12.14,8131.0,12.16,12.16,12.12,12.14,8131.0
2016-07-18 12:00:00,12.14,12.14,12.1,12.11,7429.0,12.14,12.14,12.1,12.11,7429.0
2016-07-18 12:30:00,12.11,12.14,12.08,12.12,7692.0,12.11,12.14,12.08,12.12,7692.0
2016-07-18 13:00:00,12.12,12.14,12.1,12.13,7343.0,12.12,12.14,12.1,12.13,7343.0
2016-07-18 13:30:00,12.13,12.14,12.09,12.12,15633.0,12.13,12.14,12.09,12.12,15633.0
2016-07-18 14:00:00,12.12,12.12,12.08,12.1,6100.0,12.12,12.12,12.08,12.1,6100.0
2016-07-18 14:30:00,12.1,12.14,12.09,12.12,11958.0,12.1,12.14,12.09,12.12,11958.0
2016-07-18 15:00:00,12.12,12.12,12.1,12.12,6709.0,12.12,12.12,12.1,12.12,6709.0
2016-07-18 15:30:00,12.12,12.14,12.11,12.12,17589.0,12.12,12.14,12.11,12.12,17589.0
2016-07-19 09:30:00,12.14,12.28,12.14,12.19,17029.0,12.14,12.28,12.14,12.19,17029.0
2016-07-19 10:00:00,12.21,12.25,12.16,12.21,7600.0,12.21,12.25,12.16,12.21,7600.0
2016-07-19 10:30:00,12.21,12.23,12.15,12.18,5274.0,12.21,12.23,12.15,12.18,5274.0
2016-07-19 11:00:00,12.17,12.28,12.17,12.27,6291.0,12.17,12.28,12.17,12.27,6291.0
2016-07-19 11:30:00,12.28,12.28,12.18,12.21,8403.0,12.28,12.28,12.18,12.21,8403.0
2016-07-19 12:00:00,12.21,12.21,12.17,12.2,4952.0,12.21,12.21,12.17,12.2,4952.0
2016-07-19 12:30:00,12.2,12.22,12.16,12.18,6900.0,12.2,12.22,12.16,12.18,6900.0
2016-07-19 13:00:00,12.2,12.22,12.13,12.13,3896.0,12.2,12.22,12.13,12.13,3896.0
2016-07-19 13:30:00,12.14,12.14,12.12,12.14,9035.0,12.14,12.14,12.12,12.14,9035.0
2016-07-19 14:00:00,12.14,12.16,12.13,12.15,4300.0,12.14,12.16,12.13,12.15,4300.0
2016-07-19 14:30:00,12.14,12.16,12.12,12.14,7879.0,12.14,12.16,12.12,12.14,7879.0
2016-07-19 15:00:00,12.15,12.15,12.09,12.12,9264.0,12.15,12.15,12.09,12.12,9264.0
2016-07-19 15:30:00,12.12,12.15,12.11,12.12,31231.0,12.12,12.15,12.11,12.12,31231.0
2016-07-20 09:30:00,12.21,12.24,12.09,12.12,8809.0,12.21,12.24,12.09,12.12,8809.0
2016-07-20 10:00:00,12.15,12.2,12.13,12.16,15690.0,12.15,12.2,12.13,12.16,15690.0
2016-07-20 10:30:00,12.14,12.24,12.14,12.21,7842.0,12.14,12.24,12.14,12.21,7842.0
2016-07-20 11:00:00,12.23,12.23,12.18,12.2,5000.0,12.23,12.23,12.18,12.2,5000.0
2016-07-20 11:30:00,12.2,12.23,12.18,12.21,6659.0,12.2,12.23,12.18,12.21,6659.0
2016-07-20 12:00:00,12.2,12.24,12.18,12.24,18650.0,12.2,12.24,12.18,12.24,18650.0
2016-07-20 12:30:00,12.25,12.27,12.23,12.26,4500.0,12.25,12.27,12.23,12.26,4500.0
2016-07-20 13:00:00,12.26,12.27,12.23,12.23,4200.0,12.26,12.27,12.23,12.23,4200.0
2016-07-20 13:30:00,12.23,12.26,12.22,12.24,9100.0,12.23,12.26,12.22,12.24,9100.0
2016-07-20 14:00:00,12.25,12.26,12.22,12.23,2800.0,12.25,12.26,12.22,12.23,2800.0
2016-07-20 14:30:00,12.23,12.23,12.22,12.22,5817.0,12.23,12.23,12.22,12.22,5817.0
2016-07-20 15:00:00,12.22,12.22,12.17,12.17,6550.0,12.22,12.22,12.17,12.17,6550.0
2016-07-20 15:30:00,12.17,12.2,12.15,12.19,38111.0,12.17,12.2,12.15,12.19,38111.0
2016-07-21 09:30:00,12.21,12.37,12.21,12.22,18619.0,12.21,12.37,12.21,12.22,18619.0
2016-07-21 10:00:00,12.21,12.29,12.21,12.25,5300.0,12.21,12.29,12.21,12.25,5300.0
2016-07-21 10:30:00,12.24,12.24,12.2,12.22,3800.0,12.24,12.24,12.2,12.22,3800.0
2016-07-21 11:00:00,12.22,12.25,12.19,12.2,8717.0,12.22,12.25,12.19,12.2,8717.0
2016-07-21 11:30:00,12.18,12.19,12.08,12.12,11900.0,12.18,12.19,12.08,12.12,11900.0
2016-07-21 12:00:00,12.14,12.14,12.08,12.11,3600.0,12.14,12.14,12.08,12.11,3600.0
2016-07-21 12:30:00,12.12,12.12,12.06,12.06,7312.0,12.12,12.12,12.06,12.06,7312.0
2016-07-21 13:00:00,12.06,12.07,12.01,12.04,12157.0,12.06,12.07,12.01,12.04,12157.0
2016-07-21 13:30:00,12.05,12.06,12.01,12.05,8000.0,12.05,12.06,12.01,12.05,8000.0
2016-07-21 14:00:00,12.05,12.09,12.03,12.04,3500.0,12.05,12.09,12.03,12.04,3500.0
2016-07-21 14:30:00,12.05,12.08,12.03,12.06,5500.0,12.05,12.08,12.03,12.06,5500.0
2016-07-21 15:00:00,12.05,12.05,12.0,12.04,8705.0,12.05,12.05,12.0,12.04,8705.0
2016-07-21 15:30:00,12.05,12.11,12.0,12.09,75314.0,12.05,12.11,12.0,12.09,75314.0
2016-07-22 09:30:00,12.08,12.28,11.9,11.94,11221.0,12.08,12.28,11.9,11.94,11221.0
2016-07-22 10:00:00,11.94,12.03,11.94,12.0,7200.0,11.94,12.03,11.94,12.0,7200.0
2016-07-22 10:30:00,11.97,12.0,11.95,11.97,6815.0,11.97,12.0,11.95,11.97,6815.0
2016-07-22 11:00:00,11.99,12.0,11.9,11.91,15146.0,11.99,12.0,11.9,11.91,15146.0
2016-07-22 11:30:00,11.9,12.03,11.9,12.03,6690.0,11.9,12.03,11.9,12.03,6690.0
2016-07-22 12:00:00,12.03,12.04,11.99,12.03,8490.0,12.03,12.04,11.99,12.03,8490.0
2016-07-22 12:30:00,12.02,12.03,11.97,12.01,5707.0,12.02,12.03,11.97,12.01,5707.0
2016-07-22 13:00:00,12.0,12.07,12.0,12.02,31706.0,12.0,12.07,12.0,12.02,31706.0
2016-07-22 13:30:00,12.02,12.09,12.0,12.03,38034.0,12.02,12.09,12.0,12.03,38034.0
2016-07-22 14:00:00,12.01,12.07,11.98,11.98,82051.0,12.01,12.07,11.98,11.98,82051.0
2016-07-22 14:30:00,11.98,12.0,11.98,11.99,8400.0,11.98,12.0,11.98,11.99,8400.0
2016-07-22 15:00:00,11.99,12.05,11.98,12.05,6428.0,11.99,12.05,11.98,12.05,6428.0
2016-07-22 15:30:00,12.05,12.08,12.04,12.06,48015.0,12.05,12.08,12.04,12.06,48015.0
2016-07-25 09:30:00,12.11,12.27,12.07,12.27,28755.0,12.11,12.27,12.07,12.27,28755.0
2016-07-25 10:00:00,12.24,12.39,12.22,12.31,74915.0,12.24,12.39,12.22,12.31,74915.0
2016-07-25 10:30:00,12.32,12.34,12.29,12.3,21147.0,12.32,12.34,12.29,12.3,21147.0
2016-07-25 11:00:00,12.32,12.34,12.28,12.32,9349.0,12.32,12.34,12.28,12.32,9349.0
2016-07-25 11:30:00,12.31,12.32,12.28,12.32,12240.0,12.31,12.32,12.28,12.32,12240.0
2016-07-25 12:00:00,12.32,12.32,12.3,12.32,12356.0,12.32,12.32,12.3,12.32,12356.0
2016-07-25 12:30:00,12.34,12.35,12.31,12.35,46821.0,12.34,12.35,12.31,12.35,46821.0
2016-07-25 13:00:00,12.35,12.41,12.32,12.4,16098.0,12.35,12.41,12.32,12.4,16098.0
2016-07-25 13:30:00,12.41,12.41,12.32,12.34,13601.0,12.41,12.41,12.32,12.34,13601.0
2016-07-25 14:00:00,12.34,12.35,12.3,12.3,12894.0,12.34,12.35,12.3,12.3,12894.0
2016-07-25 14:30:00,12.3,12.37,12.3,12.36,20915.0,12.3,12.37,12.3,12.36,20915.0
2016-07-25 15:00:00,12.36,12.36,12.3,12.3,14986.0,12.36,12.36,12.3,12.3,14986.0
2016-07-25 15:30:00,12.31,12.33,12.3,12.32,66393.0,12.31,12.33,12.3,12.32,66393.0
2016-07-26 09:30:00,12.39,12.48,12.31,12.41,62426.0,12.39,12.48,12.31,12.41,62426.0
2016-07-26 10:00:00,12.43,12.46,12.37,12.43,5901.0,12.43,12.46,12.37,12.43,5901.0
2016-07-26 10:30:00,12.45,12.47,12.39,12.39,15353.0,12.45,12.47,12.39,12.39,15353.0
2016-07-26 11:00:00,12.38,12.42,12.37,12.42,6500.0,12.38,12.42,12.37,12.42,6500.0
2016-07-26 11:30:00,12.42,12.46,12.39,12.39,18500.0,12.42,12.46,12.39,12.39,18500.0
2016-07-26 12:00:00,12.4,12.42,12.39,12.41,8200.0,12.4,12.42,12.39,12.41,8200.0
2016-07-26 12:30:00,12.43,12.44,12.39,12.43,6441.0,12.43,12.44,12.39,12.43,6441.0
2016-07-26 13:00:00,12.42,12.46,12.41,12.43,6426.0,12.42,12.46,12.41,12.43,6426.0
2016-07-26 13:30:00,12.46,12.48,12.43,12.48,4980.0,12.46,12.48,12.43,12.48,4980.0
2016-07-26 14:00:00,12.48,12.61,12.46,12.54,61337.0,12.48,12.61,12.46,12.54,61337.0
2016-07-26 14:30:00,12.55,12.58,12.5,12.55,12937.0,12.55,12.58,12.5,12.55,12937.0
2016-07-26 15:00:00,12.55,12.58,12.49,12.55,25014.0,12.55,12.58,12.49,12.55,25014.0
2016-07-26 15:30:00,12.54,12.58,12.5,12.52,101014.0,12.54,12.58,12.5,12.52,101014.0
2016-07-27 09:30:00,12.65,12.87,12.58,12.58,29703.0,12.65,12.87,12.58,12.58,29703.0
2016-07-27 10:00:00,12.59,12.59,12.55,12.59,7269.0,12.59,12.59,12.55,12.59,7269.0
2016-07-27 10:30:00,12.58,12.61,12.57,12.59,12347.0,12.58,12.61,12.57,12.59,12347.0
2016-07-27 11:00:00,12.59,12.59,12.55,12.58,17450.0,12.59,12.59,12.55,12.58,17450.0
2016-07-27 11:30:00,12.57,12.57,12.52,12.52,13754.0,12.57,12.57,12.52,12.52,13754.0
2016-07-27 12:00:00,12.53,12.53,12.4,12.42,24773.0,12.53,12.53,12.4,12.42,24773.0
2016-07-27 12:30:00,12.42,12.49,12.42,12.48,10912.0,12.42,12.49,12.42,12.48,10912.0
2016-07-27 13:00:00,12.49,12.5,12.44,12.46,7400.0,12.49,12.5,12.44,12.46,7400.0
2016-07-27 13:30:00,12.46,12.52,12.43,12.5,7466.0,12.46,12.52,12.43,12.5,7466.0
2016-07-27 14:00:00,12.49,12.56,12.42,12.49,18775.0,12.49,12.56,12.42,12.49,18775.0
2016-07-27 14:30:00,12.49,12.52,12.45,12.51,19351.0,12.49,12.52,12.45,12.51,19351.0
2016-07-27 15:00:00,12.52,12.54,12.5,12.52,13932.0,12.52,12.54,12.5,12.52,13932.0
2016-07-27 15:30:00,12.52,12.58,12.51,12.55,53905.0,12.52,12.58,12.51,12.55,53905.0
2016-07-28 09:30:00,12.61,12.69,12.54,12.57,20910.0,12.61,12.69,12.54,12.57,20910.0
2016-07-28 10:00:00,12.56,12.63,12.54,12.6,7829.0,12.56,12.63,12.54,12.6,7829.0
2016-07-28 10:30:00,12.58,12.58,12.41,12.43,9783.0,12.58,12.58,12.41,12.43,9783.0
2016-07-28 11:00:00,12.43,12.49,12.41,12.46,9181.0,12.43,12.49,12.41,12.46,9181.0
2016-07-28 11:30:00,12.46,12.46,12.36,12.37,14200.0,12.46,12.46,12.36,12.37,14200.0
2016-07-28 12:00:00,12.38,12.39,12.31,12.32,12010.0,12.38,12.39,12.31,12.32,12010.0
2016-07-28 12:30:00,12.34,12.34,12.31,12.32,10651.0,12.34,12.34,12.31,12.32,10651.0
2016-07-28 13:00:00,12.32,12.51,12.31,12.51,34178.0,12.32,12.51,12.31,12.51,34178.0
2016-07-28 13:30:00,12.5,12.53,12.47,12.52,11544.0,12.5,12.53,12.47,12.52,11544.0
2016-07-28 14:00:00,12.52,12.53,12.44,12.47,11157.0,12.52,12.53,12.44,12.47,11157.0
2016-07-28 14:30:00,12.48,12.49,12.44,12.44,14700.0,12.48,12.49,12.44,12.44,14700.0
2016-07-28 15:00:00,12.44,12.51,12.42,12.48,23949.0,12.44,12.51,12.42,12.48,23949.0
2016-07-28 15:30:00,12.48,12.52,12.47,12.48,60786.0,12.48,12.52,12.47,12.48,60786.0
2016-07-29 09:30:00,12.54,12.63,12.43,12.49,13373.0,12.54,12.63,12.43,12.49,13373.0
2016-07-29 10:00:00,12.5,12.5,12.38,12.46,10700.0,12.5,12.5,12.38,12.46,10700.0
2016-07-29 10:30:00,12.44,12.53,12.42,12.53,30446.0,12.44,12.53,12.42,12.53,30446.0
2016-07-29 11:00:00,12.52,12.66,12.52,12.65,30981.0,12.52,12.66,12.52,12.65,30981.0
2016-07-29 11:30:00,12.66,12.69,12.6,12.61,40032.0,12.66,12.69,12.6,12.61,40032.0
2016-07-29 12:00:00,12.63,12.69,12.62,12.68,15325.0,12.63,12.69,12.62,12.68,15325.0
2016-07-29 12:30:00,12.68,12.7,12.56,12.56,32200.0,12.68,12.7,12.56,12.56,32200.0
2016-07-29 13:00:00,12.55,12.62,12.55,12.59,12052.0,12.55,12.62,12.55,12.59,12052.0
2016-07-29 13:30:00,12.6,12.64,12.58,12.63,19002.0,12.6,12.64,12.58,12.63,19002.0
2016-07-29 14:00:00,12.63,12.66,12.62,12.65,19941.0,12.63,12.66,12.62,12.65,19941.0
2016-07-29 14:30:00,12.66,12.66,12.64,12.66,38842.0,12.66,12.66,12.64,12.66,38842.0
2016-07-29 15:00:00,12.65,12.67,12.61,12.64,22747.0,12.65,12.67,12.61,12.64,22747.0
2016-07-29 15:30:00,12.65,12.65,12.59,12.6,50828.0,12.65,12.65,12.59,12.6,50828.0
2016-08-01 09:30:00,12.59,12.69,12.5,12.63,10875.0,12.59,12.69,12.5,12.63,10875.0
2016-08-01 10:00:00,12.6,12.62,12.49,12.56,16080.0,12.6,12.62,12.49,12.56,16080.0
2016-08-01 10:30:00,12.55,12.58,12.52,12.56,11101.0,12.55,12.58,12.52,12.56,11101.0
2016-08-01 11:00:00,12.57,12.6,12.56,12.57,10543.0,12.57,12.6,12.56,12.57,10543.0
2016-08-01 11:30:00,12.58,12.77,12.58,12.72,38163.0,12.58,12.77,12.58,12.72,38163.0
2016-08-01 12:00:00,12.72,12.79,12.69,12.74,33530.0,12.72,12.79,12.69,12.74,33530.0
2016-08-01 12:30:00,12.73,12.74,12.68,12.71,21807.0,12.73,12.74,12.68,12.71,21807.0
2016-08-01 13:00:00,12.71,12.71,12.61,12.62,19800.0,12.71,12.71,12.61,12.62,19800.0
2016-08-01 13:30:00,12.62,12.64,12.58,12.63,14853.0,12.62,12.64,12.58,12.63,14853.0
2016-08-01 14:00:00,12.64,12.65,12.55,12.64,23021.0,12.64,12.65,12.55,12.64,23021.0
2016-08-01 14:30:00,12.64,12.73,12.64,12.7,46149.0,12.64,12.73,12.64,12.7,46149.0
2016-08-01 15:00:00,12.7,12.7,12.58,12.59,23353.0,12.7,12.7,12.58,12.59,23353.0
2016-08-01 15:30:00,12.59,12.6,12.59,12.6,34723.0,12.59,12.6,12.59,12.6,34723.0
2016-08-02 09:30:00,12.59,12.66,12.54,12.6,11099.0,12.59,12.66,12.54,12.6,11099.0
2016-08-02 10:00:00,12.59,12.64,12.57,12.58,5685.0,12.59,12.64,12.57,12.58,5685.0
2016-08-02 10:30:00,12.59,12.64,12.57,12.58,13130.0,12.59,12.64,12.57,12.58,13130.0
2016-08-02 11:00:00,12.6,12.64,12.56,12.61,10150.0,12.6,12.64,12.56,12.61,10150.0
2016-08-02 11:30:00,12.58,12.58,12.49,12.52,10257.0,12.58,12.58,12.49,12.52,10257.0
2016-08-02 12:00:00,12.53,12.63,12.52,12.63,11614.0,12.53,12.63,12.52,12.63,11614.0
2016-08-02 12:30:00,12.63,12.64,12.57,12.6,13960.0,12.63,12.64,12.57,12.6,13960.0
2016-08-02 13:00:00,12.6,12.63,12.6,12.6,64613.0,12.6,12.63,12.6,12.6,64613.0
2016-08-02 13:30:00,12.6,12.67,12.56,12.62,16695.0,12.6,12.67,12.56,12.62,16695.0
2016-08-02 14:00:00,12.61,12.8,12.61,12.77,52231.0,12.61,12.8,12.61,12.77,52231.0
2016-08-02 14:30:00,12.77,12.79,12.66,12.66,51431.0,12.77,12.79,12.66,12.66,51431.0
2016-08-02 15:00:00,12.66,12.75,12.65,12.7,34153.0,12.66,12.75,12.65,12.7,34153.0
2016-08-02 15:30:00,12.7,12.71,12.62,12.65,93131.0,12.7,12.71,12.62,12.65,93131.0
2016-08-03 09:30:00,12.62,12.65,12.51,12.52,20501.0,12.62,12.65,12.51,12.52,20501.0
2016-08-03 10:00:00,12.51,12.54,12.36,12.36,21300.0,12.51,12.54,12.36,12.36,21300.0
2016-08-03 10:30:00,12.37,12.39,12.27,12.35,17323.0,12.37,12.39,12.27,12.35,17323.0
2016-08-03 11:00:00,12.36,12.39,12.34,12.38,5075.0,12.36,12.39,12.34,12.38,5075.0
2016-08-03 11:30:00,12.4,12.5,12.4,12.5,33075.0,12.4,12.5,12.4,12.5,33075.0
2016-08-03 12:00:00,12.5,12.5,12.45,12.46,12593.0,12.5,12.5,12.45,12.46,12593.0
2016-08-03 12:30:00,12.5,12.5,12.46,12.47,6861.0,12.5,12.5,12.46,12.47,6861.0
2016-08-03 13:00:00,12.49,12.51,12.47,12.5,11307.0,12.49,12.51,12.47,12.5,11307.0
2016-08-03 13:30:00,12.5,12.51,12.45,12.48,13100.0,12.5,12.51,12.45,12.48,13100.0
2016-08-03 14:00:00,12.48,12.49,12.45,12.45,19293.0,12.48,12.49,12.45,12.45,19293.0
2016-08-03 14:30:00,12.47,12.48,12.37,12.38,21856.0,12.47,12.48,12.37,12.38,21856.0
2016-08-03 15:00:00,12.38,12.4,12.27,12.35,61500.0,12.38,12.4,12.27,12.35,61500.0
2016-08-03 15:30:00,12.36,12.51,12.29,12.43,213625.0,12.36,12.51,12.29,12.43,213625.0
2016-08-04 09:30:00,13.0,13.5,12.61,12.86,480415.0,13.0,13.5,12.61,12.86,480415.0
2016-08-04 10:00:00,12.81,13.2,12.81,13.12,134003.0,12.81,13.2,12.81,13.12,134003.0
2016-08-04 10:30:00,13.11,13.13,12.95,12.96,122089.0,13.11,13.13,12.95,12.96,122089.0
2016-08-04 11:00:00,12.96,13.07,12.95,13.02,63337.0,12.96,13.07,12.95,13.02,63337.0
2016-08-04 11:30:00,13.03,13.07,12.89,13.01,69925.0,13.03,13.07,12.89,13.01,69925.0
2016-08-04 12:00:00,13.0,13.05,12.87,12.88,90149.0,13.0,13.05,12.87,12.88,90149.0
2016-08-04 12:30:00,12.87,12.99,12.79,12.9,118479.0,12.87,12.99,12.79,12.9,118479.0
2016-08-04 13:00:00,12.88,12.92,12.77,12.85,52278.0,12.88,12.92,12.77,12.85,52278.0
2016-08-04 13:30:00,12.84,12.87,12.75,12.84,59403.0,12.84,12.87,12.75,12.84,59403.0
2016-08-04 14:00:00,12.85,12.85,12.77,12.81,45276.0,12.85,12.85,12.77,12.81,45276.0
2016-08-04 14:30:00,12.81,12.83,12.78,12.8,55766.0,12.81,12.83,12.78,12.8,55766.0
2016-08-04 15:00:00,12.8,12.8,12.77,12.79,56060.0,12.8,12.8,12.77,12.79,56060.0
2016-08-04 15:30:00,12.78,12.85,12.78,12.81,127020.0,12.78,12.85,12.78,12.81,127020.0
2016-08-05 09:30:00,12.95,13.18,12.89,13.04,77270.0,12.95,13.18,12.89,13.04,77270.0
2016-08-05 10:00:00,13.05,13.29,12.98,13.21,66510.0,13.05,13.29,12.98,13.21,66510.0
2016-08-05 10:30:00,13.22,13.29,13.11,13.21,65227.0,13.22,13.29,13.11,13.21,65227.0
2016-08-05 11:00:00,13.23,13.5,13.22,13.48,72438.0,13.23,13.5,13.22,13.48,72438.0
2016-08-05 11:30:00,13.47,13.61,13.45,13.61,77185.0,13.47,13.61,13.45,13.61,77185.0
2016-08-05 12:00:00,13.61,13.72,13.52,13.72,113821.0,13.61,13.72,13.52,13.72,113821.0
2016-08-05 12:30:00,13.73,13.86,13.66,13.7,95968.0,13.73,13.86,13.66,13.7,95968.0
2016-08-05 13:00:00,13.7,13.79,13.64,13.65,90167.0,13.7,13.79,13.64,13.65,90167.0
2016-08-05 13:30:00,13.64,13.72,13.56,13.71,87851.0,13.64,13.72,13.56,13.71,87851.0
2016-08-05 14:00:00,13.7,13.8,13.67,13.73,72380.0,13.7,13.8,13.67,13.73,72380.0
2016-08-05 14:30:00,13.73,13.79,13.69,13.75,50530.0,13.73,13.79,13.69,13.75,50530.0
2016-08-05 15:00:00,13.74,13.83,13.72,13.79,96616.0,13.74,13.83,13.72,13.79,96616.0
2016-08-05 15:30:00,13.79,13.88,13.73,13.83,183114.0,13.79,13.88,13.73,13.83,183114.0
2016-08-08 09:30:00,13.8,13.95,13.72,13.8,48456.0,13.8,13.95,13.72,13.8,48456.0
2016-08-08 10:00:00,13.78,13.85,13.71,13.8,40335.0,13.78,13.85,13.71,13.8,40335.0
2016-08-08 10:30:00,13.8,13.92,13.8,13.92,14714.0,13.8,13.92,13.8,13.92,14714.0
2016-08-08 11:00:00,13.93,13.96,13.85,13.9,34728.0,13.93,13.96,13.85,13.9,34728.0
2016-08-08 11:30:00,13.91,13.95,13.89,13.92,19754.0,13.91,13.95,13.89,13.92,19754.0
2016-08-08 12:00:00,13.92,13.95,13.89,13.92,15061.0,13.92,13.95,13.89,13.92,15061.0
2016-08-08 12:30:00,13.92,13.95,13.9,13.93,23476.0,13.92,13.95,13.9,13.93,23476.0
2016-08-08 13:00:00,13.92,13.94,13.85,13.87,16658.0,13.92,13.94,13.85,13.87,16658.0
2016-08-08 13:30:00,13.86,13.92,13.84,13.88,28301.0,13.86,13.92,13.84,13.88,28301.0
2016-08-08 14:00:00,13.88,13.95,13.79,13.81,39350.0,13.88,13.95,13.79,13.81,39350.0
2016-08-08 14:30:00,13.81,13.82,13.65,13.68,66240.0,13.81,13.82,13.65,13.68,66240.0
2016-08-08 15:00:00,13.67,13.7,13.57,13.58,59240.0,13.67,13.7,13.57,13.58,59240.0
2016-08-08 15:30:00,13.59,13.62,13.56,13.6,106865.0,13.59,13.62,13.56,13.6,106865.0
2016-08-09 09:30:00,13.6,13.7,13.56,13.6,70726.0,13.6,13.7,13.56,13.6,70726.0
2016-08-09 10:00:00,13.63,13.67,13.59,13.62,16303.0,13.63,13.67,13.59,13.62,16303.0
2016-08-09 10:30:00,13.63,13.64,13.5,13.53,27191.0,13.63,13.64,13.5,13.53,27191.0
2016-08-09 11:00:00,13.54,13.62,13.53,13.58,20026.0,13.54,13.62,13.53,13.58,20026.0
2016-08-09 11:30:00,13.59,13.63,13.56,13.56,10268.0,13.59,13.63,13.56,13.56,10268.0
2016-08-09 12:00:00,13.57,13.61,13.55,13.57,32094.0,13.57,13.61,13.55,13.57,32094.0
2016-08-09 12:30:00,13.58,13.6,13.49,13.49,24022.0,13.58,13.6,13.49,13.49,24022.0
2016-08-09 13:00:00,13.5,13.55,13.5,13.53,20114.0,13.5,13.55,13.5,13.53,20114.0
2016-08-09 13:30:00,13.53,13.6,13.49,13.6,30732.0,13.53,13.6,13.49,13.6,30732.0
2016-08-09 14:00:00,13.61,13.78,13.61,13.66,22791.0,13.61,13.78,13.61,13.66,22791.0
2016-08-09 14:30:00,13.65,13.66,13.59,13.62,30547.0,13.65,13.66,13.59,13.62,30547.0
2016-08-09 15:00:00,13.63,13.68,13.62,13.62,25938.0,13.63,13.68,13.62,13.62,25938.0
2016-08-09 15:30:00,13.63,13.64,13.54,13.56,108887.0,13.63,13.64,13.54,13.56,108887.0
2016-08-10 09:30:00,13.56,13.65,13.38,13.38,18722.0,13.56,13.65,13.38,13.38,18722.0
2016-08-10 10:00:00,13.38,13.5,13.38,13.45,29389.0,13.38,13.5,13.38,13.45,29389.0
2016-08-10 10:30:00,13.46,13.49,13.37,13.37,8440.0,13.46,13.49,13.37,13.37,8440.0
2016-08-10 11:00:00,13.37,13.4,13.29,13.36,11625.0,13.37,13.4,13.29,13.36,11625.0
2016-08-10 11:30:00,13.36,13.36,13.26,13.32,20315.0,13.36,13.36,13.26,13.32,20315.0
2016-08-10 12:00:00,13.33,13.46,13.31,13.34,20602.0,13.33,13.46,13.31,13.34,20602.0
2016-08-10 12:30:00,13.33,13.39,13.32,13.36,6010.0,13.33,13.39,13.32,13.36,6010.0
2016-08-10 13:00:00,13.37,13.42,13.33,13.42,6326.0,13.37,13.42,13.33,13.42,6326.0
2016-08-10 13:30:00,13.41,13.44,13.35,13.4,10077.0,13.41,13.44,13.35,13.4,10077.0
2016-08-10 14:00:00,13.42,13.49,13.41,13.42,14757.0,13.42,13.49,13.41,13.42,14757.0
2016-08-10 14:30:00,13.42,13.47,13.38,13.39,10440.0,13.42,13.47,13.38,13.39,10440.0
2016-08-10 15:00:00,13.37,13.44,13.35,13.38,24200.0,13.37,13.44,13.35,13.38,24200.0
2016-08-10 15:30:00,13.39,13.41,13.34,13.36,67548.0,13.39,13.41,13.34,13.36,67548.0
2016-08-11 09:30:00,13.46,13.46,13.21,13.32,19459.0,13.46,13.46,13.21,13.32,19459.0
2016-08-11 10:00:00,13.3,13.32,13.21,13.22,39241.0,13.3,13.32,13.21,13.22,39241.0
2016-08-11 10:30:00,13.22,13.22,13.11,13.17,43525.0,13.22,13.22,13.11,13.17,43525.0
2016-08-11 11:00:00,13.19,13.24,13.18,13.21,20611.0,13.19,13.24,13.18,13.21,20611.0
2016-08-11 11:30:00,13.21,13.3,13.21,13.3,48200.0,13.21,13.3,13.21,13.3,48200.0
2016-08-11 12:00:00,13.31,13.36,13.3,13.32,12200.0,13.31,13.36,13.3,13.32,12200.0
2016-08-11 12:30:00,13.33,13.35,13.29,13.29,66891.0,13.33,13.35,13.29,13.29,66891.0
2016-08-11 13:00:00,13.3,13.35,13.3,13.32,16510.0,13.3,13.35,13.3,13.32,16510.0
2016-08-11 13:30:00,13.32,13.35,13.29,13.34,9674.0,13.32,13.35,13.29,13.34,9674.0
2016-08-11 14:00:00,13.33,13.35,13.28,13.29,59171.0,13.33,13.35,13.28,13.29,59171.0
2016-08-11 14:30:00,13.3,13.34,13.28,13.33,12307.0,13.3,13.34,13.28,13.33,12307.0
2016-08-11 15:00:00,13.33,13.39,13.32,13.36,11311.0,13.33,13.39,13.32,13.36,11311.0
2016-08-11 15:30:00,13.36,13.36,13.34,13.36,39438.0,13.36,13.36,13.34,13.36,39438.0
2016-08-12 09:30:00,13.36,13.5,13.3,13.31,19622.0,13.36,13.5,13.3,13.31,19622.0
2016-08-12 10:00:00,13.32,13.35,13.3,13.33,6450.0,13.32,13.35,13.3,13.33,6450.0
2016-08-12 10:30:00,13.32,13.35,13.24,13.29,20982.0,13.32,13.35,13.24,13.29,20982.0
2016-08-12 11:00:00,13.29,13.34,13.28,13.34,6480.0,13.29,13.34,13.28,13.34,6480.0
2016-08-12 11:30:00,13.34,13.34,13.24,13.24,11100.0,13.34,13.34,13.24,13.24,11100.0
2016-08-12 12:00:00,13.25,13.3,13.23,13.27,9924.0,13.25,13.3,13.23,13.27,9924.0
2016-08-12 12:30:00,13.28,13.3,13.24,13.29,12788.0,13.28,13.3,13.24,13.29,12788.0
2016-08-12 13:00:00,13.28,13.39,13.26,13.36,20298.0,13.28,13.39,13.26,13.36,20298.0
2016-08-12 13:30:00,13.34,13.36,13.27,13.29,6400.0,13.34,13.36,13.27,13.29,6400.0
2016-08-12 14:00:00,13.28,13.31,13.28,13.28,6652.0,13.28,13.31,13.28,13.28,6652.0
2016-08-12 14:30:00,13.29,13.3,13.28,13.29,2566.0,13.29,13.3,13.28,13.29,2566.0
2016-08-12 15:00:00,13.29,13.3,13.27,13.28,13310.0,13.29,13.3,13.27,13.28,13310.0
2016-08-12 15:30:00,13.28,13.31,13.27,13.3,35138.0,13.28,13.31,13.27,13.3,35138.0
2016-08-15 09:30:00,13.28,13.4,13.23,13.4,20312.0,13.28,13.4,13.23,13.4,20312.0
2016-08-15 10:00:00,13.39,13.56,13.39,13.54,45086.0,13.39,13.56,13.39,13.54,45086.0
2016-08-15 10:30:00,13.54,13.64,13.51,13.64,22796.0,13.54,13.64,13.51,13.64,22796.0
2016-08-15 11:00:00,13.63,13.7,13.6,13.66,27381.0,13.63,13.7,13.6,13.66,27381.0
2016-08-15 11:30:00,13.64,13.65,13.61,13.63,9677.0,13.64,13.65,13.61,13.63,9677.0
2016-08-15 12:00:00,13.63,13.69,13.62,13.66,10500.0,13.63,13.69,13.62,13.66,10500.0
2016-08-15 12:30:00,13.68,13.79,13.68,13.73,37448.0,13.68,13.79,13.68,13.73,37448.0
2016-08-15 13:00:00,13.73,13.73,13.65,13.65,15570.0,13.73,13.73,13.65,13.65,15570.0
2016-08-15 13:30:00,13.67,13.71,13.66,13.67,17585.0,13.67,13.71,13.66,13.67,17585.0
2016-08-15 14:00:00,13.66,13.75,13.65,13.74,21556.0,13.66,13.75,13.65,13.74,21556.0
2016-08-15 14:30:00,13.73,13.79,13.68,13.76,31498.0,13.73,13.79,13.68,13.76,31498.0
2016-08-15 15:00:00,13.76,13.81,13.75,13.8,27609.0,13.76,13.81,13.75,13.8,27609.0
2016-08-15 15:30:00,13.81,13.82,13.75,13.79,112955.0,13.81,13.82,13.75,13.79,112955.0
2016-08-16 09:30:00,13.75,13.82,13.46,13.79,29740.0,13.75,13.82,13.46,13.79,29740.0
2016-08-16 10:00:00,13.79,13.91,13.65,13.66,33481.0,13.79,13.91,13.65,13.66,33481.0
2016-08-16 10:30:00,13.64,13.73,13.54,13.56,19100.0,13.64,13.73,13.54,13.56,19100.0
2016-08-16 11:00:00,13.58,13.64,13.53,13.56,45090.0,13.58,13.64,13.53,13.56,45090.0
2016-08-16 11:30:00,13.56,13.6,13.53,13.57,21200.0,13.56,13.6,13.53,13.57,21200.0
2016-08-16 12:00:00,13.56,13.7,13.55,13.63,18707.0,13.56,13.7,13.55,13.63,18707.0
2016-08-16 12:30:00,13.63,13.65,13.6,13.62,8490.0,13.63,13.65,13.6,13.62,8490.0
2016-08-16 13:00:00,13.61,13.65,13.59,13.63,16500.0,13.61,13.65,13.59,13.63,16500.0
2016-08-16 13:30:00,13.63,13.63,13.57,13.62,8596.0,13.63,13.63,13.57,13.62,8596.0
2016-08-16 14:00:00,13.6,13.62,13.54,13.56,15159.0,13.6,13.62,13.54,13.56,15159.0
2016-08-16 14:30:00,13.57,13.62,13.55,13.58,16028.0,13.57,13.62,13.55,13.58,16028.0
2016-08-16 15:00:00,13.55,13.58,13.55,13.56,5595.0,13.55,13.58,13.55,13.56,5595.0
2016-08-16 15:30:00,13.56,13.63,13.56,13.6,101213.0,13.56,13.63,13.56,13.6,101213.0
2016-08-17 09:30:00,13.66,13.72,13.46,13.56,19171.0,13.66,13.72,13.46,13.56,19171.0
2016-08-17 10:00:00,13.55,13.6,13.51,13.59,7931.0,13.55,13.6,13.51,13.59,7931.0
2016-08-17 10:30:00,13.61,13.61,13.54,13.59,30508.0,13.61,13.61,13.54,13.59,30508.0
2016-08-17 11:00:00,13.59,13.59,13.53,13.57,14793.0,13.59,13.59,13.53,13.57,14793.0
2016-08-17 11:30:00,13.57,13.57,13.45,13.5,13395.0,13.57,13.57,13.45,13.5,13395.0
2016-08-17 12:00:00,13.53,13.55,13.45,13.48,34401.0,13.53,13.55,13.45,13.48,34401.0
2016-08-17 12:30:00,13.47,13.59,13.45,13.57,11733.0,13.47,13.59,13.45,13.57,11733.0
2016-08-17 13:00:00,13.58,13.6,13.49,13.53,7886.0,13.58,13.6,13.49,13.53,7886.0
2016-08-17 13:30:00,13.54,13.58,13.48,13.51,5200.0,13.54,13.58,13.48,13.51,5200.0
2016-08-17 14:00:00,13.49,13.62,13.49,13.58,15582.0,13.49,13.62,13.49,13.58,15582.0
2016-08-17 14:30:00,13.56,13.62,13.55,13.57,10811.0,13.56,13.62,13.55,13.57,10811.0
2016-08-17 15:00:00,13.58,13.6,13.55,13.56,19959.0,13.58,13.6,13.55,13.56,19959.0
2016-08-17 15:30:00,13.56,13.62,13.55,13.61,53076.0,13.56,13.62,13.55,13.61,53076.0
2016-08-18 09:30:00,13.65,13.76,13.51,13.54,10658.0,13.65,13.76,13.51,13.54,10658.0
2016-08-18 10:00:00,13.53,13.54,13.47,13.54,9698.0,13.53,13.54,13.47,13.54,9698.0
2016-08-18 10:30:00,13.54,13.68,13.53,13.61,36600.0,13.54,13.68,13.53,13.61,36600.0
2016-08-18 11:00:00,13.62,13.65,13.61,13.64,5251.0,13.62,13.65,13.61,13.64,5251.0
2016-08-18 11:30:00,13.62,13.64,13.56,13.59,62399.0,13.62,13.64,13.56,13.59,62399.0
2016-08-18 12:00:00,13.59,13.62,13.53,13.61,17226.0,13.59,13.62,13.53,13.61,17226.0
2016-08-18 12:30:00,13.58,13.64,13.55,13.62,38870.0,13.58,13.64,13.55,13.62,38870.0
2016-08-18 13:00:00,13.6,13.67,13.6,13.64,15209.0,13.6,13.67,13.6,13.64,15209.0
2016-08-18 13:30:00,13.63,13.65,13.56,13.64,15033.0,13.63,13.65,13.56,13.64,15033.0
2016-08-18 14:00:00,13.63,13.63,13.59,13.6,7886.0,13.63,13.63,13.59,13.6,7886.0
2016-08-18 14:30:00,13.6,13.63,13.56,13.6,19273.0,13.6,13.63,13.56,13.6,19273.0
2016-08-18 15:00:00,13.61,13.65,13.58,13.62,11925.0,13.61,13.65,13.58,13.62,11925.0
2016-08-18 15:30:00,13.61,13.67,13.58,13.67,76234.0,13.61,13.67,13.58,13.67,76234.0
2016-08-19 09:30:00,13.67,13.72,13.61,13.7,22324.0,13.67,13.72,13.61,13.7,22324.0
2016-08-19 10:00:00,13.67,13.67,13.53,13.54,19195.0,13.67,13.67,13.53,13.54,19195.0
2016-08-19 10:30:00,13.55,13.78,13.54,13.78,21087.0,13.55,13.78,13.54,13.78,21087.0
2016-08-19 11:00:00,13.79,13.88,13.78,13.88,25214.0,13.79,13.88,13.78,13.88,25214.0
2016-08-19 11:30:00,13.88,13.95,13.81,13.95,29608.0,13.88,13.95,13.81,13.95,29608.0
2016-08-19 12:00:00,13.95,14.04,13.88,13.93,71360.0,13.95,14.04,13.88,13.93,71360.0
2016-08-19 12:30:00,13.92,13.93,13.84,13.87,20175.0,13.92,13.93,13.84,13.87,20175.0
2016-08-19 13:00:00,13.86,13.92,13.8,13.81,17298.0,13.86,13.92,13.8,13.81,17298.0
2016-08-19 13:30:00,13.81,13.82,13.77,13.8,15466.0,13.81,13.82,13.77,13.8,15466.0
2016-08-19 14:00:00,13.8,13.87,13.79,13.83,25621.0,13.8,13.87,13.79,13.83,25621.0
2016-08-19 14:30:00,13.84,13.96,13.84,13.96,27933.0,13.84,13.96,13.84,13.96,27933.0
2016-08-19 15:00:00,13.98,13.99,13.86,13.97,56808.0,13.98,13.99,13.86,13.97,56808.0
2016-08-19 15:30:00,13.98,14.11,13.97,14.09,140230.0,13.98,14.11,13.97,14.09,140230.0
2016-08-22 09:30:00,14.08,14.39,14.02,14.38,94889.0,14.08,14.39,14.02,14.38,94889.0
2016-08-22 10:00:00,14.38,14.4,14.25,14.33,64257.0,14.38,14.4,14.25,14.33,64257.0
2016-08-22 10:30:00,14.33,14.35,14.2,14.24,54599.0,14.33,14.35,14.2,14.24,54599.0
2016-08-22 11:00:00,14.23,14.36,14.23,14.25,59904.0,14.23,14.36,14.23,14.25,59904.0
2016-08-22 11:30:00,14.26,14.26,14.16,14.17,43715.0,14.26,14.26,14.16,14.17,43715.0
2016-08-22 12:00:00,14.16,14.17,14.01,14.01,40682.0,14.16,14.17,14.01,14.01,40682.0
2016-08-22 12:30:00,14.02,14.07,13.89,14.07,47770.0,14.02,14.07,13.89,14.07,47770.0
2016-08-22 13:00:00,14.07,14.15,14.03,14.11,36968.0,14.07,14.15,14.03,14.11,36968.0
2016-08-22 13:30:00,14.14,14.36,14.13,14.26,32176.0,14.14,14.36,14.13,14.26,32176.0
2016-08-22 14:00:00,14.26,14.29,14.08,14.1,23560.0,14.26,14.29,14.08,14.1,23560.0
2016-08-22 14:30:00,14.09,14.13,14.09,14.11,17637.0,14.09,14.13,14.09,14.11,17637.0
2016-08-22 15:00:00,14.12,14.2,14.11,14.18,36136.0,14.12,14.2,14.11,14.18,36136.0
2016-08-22 15:30:00,14.18,14.27,14.18,14.21,113959.0,14.18,14.27,14.18,14.21,113959.0
2016-08-23 09:30:00,14.35,14.37,14.2,14.34,15049.0,14.35,14.37,14.2,14.34,15049.0
2016-08-23 10:00:00,14.31,14.39,14.27,14.35,14382.0,14.31,14.39,14.27,14.35,14382.0
2016-08-23 10:30:00,14.32,14.5,14.31,14.48,83239.0,14.32,14.5,14.31,14.48,83239.0
2016-08-23 11:00:00,14.5,14.63,14.49,14.51,49995.0,14.5,14.63,14.49,14.51,49995.0
2016-08-23 11:30:00,14.51,14.55,14.49,14.53,60974.0,14.51,14.55,14.49,14.53,60974.0
2016-08-23 12:00:00,14.51,14.61,14.43,14.56,108956.0,14.51,14.61,14.43,14.56,108956.0
2016-08-23 12:30:00,14.55,14.78,14.53,14.67,60306.0,14.55,14.78,14.53,14.67,60306.0
2016-08-23 13:00:00,14.67,14.82,14.61,14.73,51755.0,14.67,14.82,14.61,14.73,51755.0
2016-08-23 13:30:00,14.74,14.85,14.72,14.75,48176.0,14.74,14.85,14.72,14.75,48176.0
2016-08-23 14:00:00,14.75,14.85,14.74,14.84,40040.0,14.75,14.85,14.74,14.84,40040.0
2016-08-23 14:30:00,14.83,14.84,14.76,14.77,67377.0,14.83,14.84,14.76,14.77,67377.0
2016-08-23 15:00:00,14.76,14.9,14.76,14.85,67538.0,14.76,14.9,14.76,14.85,67538.0
2016-08-23 15:30:00,14.84,14.89,14.78,14.84,186973.0,14.84,14.89,14.78,14.84,186973.0
2016-08-24 09:30:00,14.85,14.89,14.76,14.84,70410.0,14.85,14.89,14.76,14.84,70410.0
2016-08-24 10:00:00,14.84,14.99,14.81,14.98,107265.0,14.84,14.99,14.81,14.98,107265.0
2016-08-24 10:30:00,14.96,15.0,14.93,14.99,61270.0,14.96,15.0,14.93,14.99,61270.0
2016-08-24 11:00:00,14.98,15.0,14.91,14.98,33941.0,14.98,15.0,14.91,14.98,33941.0
2016-08-24 11:30:00,14.98,14.98,14.83,14.84,68464.0,14.98,14.98,14.83,14.84,68464.0
2016-08-24 12:00:00,14.8,14.9,14.75,14.9,25284.0,14.8,14.9,14.75,14.9,25284.0
2016-08-24 12:30:00,14.9,14.92,14.86,14.87,10994.0,14.9,14.92,14.86,14.87,10994.0
2016-08-24 13:00:00,14.88,14.91,14.81,14.82,8127.0,14.88,14.91,14.81,14.82,8127.0
2016-08-24 13:30:00,14.82,14.86,14.82,14.86,9300.0,14.82,14.86,14.82,14.86,9300.0
2016-08-24 14:00:00,14.86,14.87,14.82,14.85,30226.0,14.86,14.87,14.82,14.85,30226.0
2016-08-24 14:30:00,14.85,14.85,14.82,14.83,27589.0,14.85,14.85,14.82,14.83,27589.0
2016-08-24 15:00:00,14.84,14.84,14.65,14.7,61928.0,14.84,14.84,14.65,14.7,61928.0
2016-08-24 15:30:00,14.7,14.73,14.64,14.73,85946.0,14.7,14.73,14.64,14.73,85946.0
2016-08-25 09:30:00,14.62,14.64,14.29,14.42,40381.0,14.62,14.64,14.29,14.42,40381.0
2016-08-25 10:00:00,14.43,14.49,14.42,14.46,48669.0,14.43,14.49,14.42,14.46,48669.0
2016-08-25 10:30:00,14.47,14.48,14.45,14.46,37655.0,14.47,14.48,14.45,14.46,37655.0
2016-08-25 11:00:00,14.45,14.49,14.45,14.49,17750.0,14.45,14.49,14.45,14.49,17750.0
2016-08-25 11:30:00,14.48,14.48,14.45,14.47,12860.0,14.48,14.48,14.45,14.47,12860.0
2016-08-25 12:00:00,14.46,14.55,14.46,14.55,18462.0,14.46,14.55,14.46,14.55,18462.0
2016-08-25 12:30:00,14.54,14.66,14.53,14.61,20147.0,14.54,14.66,14.53,14.61,20147.0
2016-08-25 13:00:00,14.62,14.66,14.59,14.6,13357.0,14.62,14.66,14.59,14.6,13357.0
2016-08-25 13:30:00,14.61,14.67,14.56,14.56,26500.0,14.61,14.67,14.56,14.56,26500.0
2016-08-25 14:00:00,14.57,14.66,14.56,14.65,10962.0,14.57,14.66,14.56,14.65,10962.0
2016-08-25 14:30:00,14.65,14.72,14.64,14.71,17840.0,14.65,14.72,14.64,14.71,17840.0
2016-08-25 15:00:00,14.72,14.75,14.69,14.74,16110.0,14.72,14.75,14.69,14.74,16110.0
2016-08-25 15:30:00,14.74,14.75,14.62,14.66,75817.0,14.74,14.75,14.62,14.66,75817.0
2016-08-26 09:30:00,14.76,14.91,14.69,14.8,26498.0,14.76,14.91,14.69,14.8,26498.0
2016-08-26 10:00:00,14.77,14.92,14.74,14.89,15028.0,14.77,14.92,14.74,14.89,15028.0
2016-08-26 10:30:00,14.89,14.92,14.85,14.88,10544.0,14.89,14.92,14.85,14.88,10544.0
2016-08-26 11:00:00,14.89,14.92,14.85,14.86,30917.0,14.89,14.92,14.85,14.86,30917.0
2016-08-26 11:30:00,14.86,14.86,14.76,14.79,29487.0,14.86,14.86,14.76,14.79,29487.0
2016-08-26 12:00:00,14.76,14.8,14.69,14.74,34192.0,14.76,14.8,14.69,14.74,34192.0
2016-08-26 12:30:00,14.75,14.8,14.61,14.65,29760.0,14.75,14.8,14.61,14.65,29760.0
2016-08-26 13:00:00,14.65,14.67,14.56,14.67,11930.0,14.65,14.67,14.56,14.67,11930.0
2016-08-26 13:30:00,14.67,14.75,14.66,14.71,12980.0,14.67,14.75,14.66,14.71,12980.0
2016-08-26 14:00:00,14.71,14.8,14.71,14.79,45298.0,14.71,14.8,14.71,14.79,45298.0
2016-08-26 14:30:00,14.77,14.84,14.76,14.82,28994.0,14.77,14.84,14.76,14.82,28994.0
2016-08-26 15:00:00,14.81,14.92,14.81,14.91,46938.0,14.81,14.92,14.81,14.91,46938.0
2016-08-26 15:30:00,14.91,14.96,14.88,14.9,88946.0,14.91,14.96,14.88,14.9,88946.0
2016-08-29 09:30:00,14.99,14.99,14.7,14.84,52089.0,14.99,14.99,14.7,14.84,52089.0
2016-08-29 10:00:00,14.83,14.89,14.79,14.8,43474.0,14.83,14.89,14.79,14.8,43474.0
2016-08-29 10:30:00,14.8,14.94,14.8,14.87,26162.0,14.8,14.94,14.8,14.87,26162.0
2016-08-29 11:00:00,14.87,14.92,14.86,14.92,20081.0,14.87,14.92,14.86,14.92,20081.0
2016-08-29 11:30:00,14.92,14.92,14.86,14.87,31916.0,14.92,14.92,14.86,14.87,31916.0
2016-08-29 12:00:00,14.87,14.95,14.86,14.95,16400.0,14.87,14.95,14.86,14.95,16400.0
2016-08-29 12:30:00,14.94,14.96,14.93,14.96,17460.0,14.94,14.96,14.93,14.96,17460.0
2016-08-29 13:00:00,14.96,15.0,14.92,14.93,16333.0,14.96,15.0,14.92,14.93,16333.0
2016-08-29 13:30:00,14.94,14.95,14.87,14.88,11870.0,14.94,14.95,14.87,14.88,11870.0
2016-08-29 14:00:00,14.88,14.9,14.81,14.81,29001.0,14.88,14.9,14.81,14.81,29001.0
2016-08-29 14:30:00,14.82,14.84,14.68,14.75,54493.0,14.82,14.84,14.68,14.75,54493.0
2016-08-29 15:00:00,14.76,14.8,14.73,14.77,25553.0,14.76,14.8,14.73,14.77,25553.0
2016-08-29 15:30:00,14.78,14.79,14.68,14.7,47267.0,14.78,14.79,14.68,14.7,47267.0
2016-08-30 09:30:00,14.79,14.84,14.66,14.84,10444.0,14.79,14.84,14.66,14.84,10444.0
2016-08-30 10:00:00,14.84,14.84,14.69,14.71,5410.0,14.84,14.84,14.69,14.71,5410.0
2016-08-30 10:30:00,14.74,14.79,14.69,14.75,9264.0,14.74,14.79,14.69,14.75,9264.0
2016-08-30 11:00:00,14.74,14.78,14.72,14.75,10100.0,14.74,14.78,14.72,14.75,10100.0
2016-08-30 11:30:00,14.75,14.77,14.71,14.75,20600.0,14.75,14.77,14.71,14.75,20600.0
2016-08-30 12:00:00,14.76,14.77,14.66,14.69,13301.0,14.76,14.77,14.66,14.69,13301.0
2016-08-30 12:30:00,14.69,14.73,14.68,14.69,17740.0,14.69,14.73,14.68,14.69,17740.0
2016-08-30 13:00:00,14.69,14.69,14.45,14.46,27178.0,14.69,14.69,14.45,14.46,27178.0
2016-08-30 13:30:00,14.47,14.52,14.43,14.5,27189.0,14.47,14.52,14.43,14.5,27189.0
2016-08-30 14:00:00,14.5,14.5,14.4,14.43,19357.0,14.5,14.5,14.4,14.43,19357.0
2016-08-30 14:30:00,14.44,14.46,14.38,14.43,30068.0,14.44,14.46,14.38,14.43,30068.0
2016-08-30 15:00:00,14.42,14.43,14.34,14.43,29819.0,14.42,14.43,14.34,14.43,29819.0
2016-08-30 15:30:00,14.43,14.53,14.42,14.5,92869.0,14.43,14.53,14.42,14.5,92869.0
2016-08-31 09:30:00,14.58,14.62,14.31,14.57,53822.0,14.58,14.62,14.31,14.57,53822.0
2016-08-31 10:00:00,14.58,14.75,14.57,14.75,84555.0,14.58,14.75,14.57,14.75,84555.0
2016-08-31 10:30:00,14.73,14.8,14.63,14.77,27239.0,14.73,14.8,14.63,14.77,27239.0
2016-08-31 11:00:00,14.76,14.91,14.74,14.91,61512.0,14.76,14.91,14.74,14.91,61512.0
2016-08-31 11:30:00,14.93,15.0,14.87,14.97,61069.0,14.93,15.0,14.87,14.97,61069.0
2016-08-31 12:00:00,14.96,15.1,14.95,14.98,183747.0,14.96,15.1,14.95,14.98,183747.0
2016-08-31 12:30:00,14.99,15.03,14.91,14.99,45931.0,14.99,15.03,14.91,14.99,45931.0
2016-08-31 13:00:00,14.99,15.0,14.93,14.98,26895.0,14.99,15.0,14.93,14.98,26895.0
2016-08-31 13:30:00,14.99,15.0,14.83,14.91,90035.0,14.99,15.0,14.83,14.91,90035.0
2016-08-31 14:00:00,14.92,14.99,14.91,14.98,76658.0,14.92,14.99,14.91,14.98,76658.0
2016-08-31 14:30:00,14.99,15.08,14.97,15.0,46355.0,14.99,15.08,14.97,15.0,46355.0
2016-08-31 15:00:00,15.01,15.01,14.94,14.98,56014.0,15.01,15.01,14.94,14.98,56014.0
2016-08-31 15:30:00,14.98,15.02,14.83,14.99,218008.0,14.98,15.02,14.83,14.99,218008.0
2016-09-01 09:30:00,14.94,15.17,14.88,15.03,82942.0,14.94,15.17,14.88,15.03,82942.0
2016-09-01 10:00:00,15.03,15.33,15.0,15.32,61988.0,15.03,15.33,15.0,15.32,61988.0
2016-09-01 10:30:00,15.31,15.31,15.12,15.12,44448.0,15.31,15.31,15.12,15.12,44448.0
2016-09-01 11:00:00,15.13,15.2,15.08,15.11,27271.0,15.13,15.2,15.08,15.11,27271.0
2016-09-01 11:30:00,15.11,15.26,15.1,15.21,62946.0,15.11,15.26,15.1,15.21,62946.0
2016-09-01 12:00:00,15.22,15.48,15.22,15.48,54988.0,15.22,15.48,15.22,15.48,54988.0
2016-09-01 12:30:00,15.47,15.54,15.4,15.52,62373.0,15.47,15.54,15.4,15.52,62373.0
2016-09-01 13:00:00,15.52,15.54,15.43,15.46,27709.0,15.52,15.54,15.43,15.46,27709.0
2016-09-01 13:30:00,15.46,15.49,15.38,15.38,19350.0,15.46,15.49,15.38,15.38,19350.0
2016-09-01 14:00:00,15.39,15.44,15.35,15.4,43428.0,15.39,15.44,15.35,15.4,43428.0
2016-09-01 14:30:00,15.41,15.43,15.3,15.43,43210.0,15.41,15.43,15.3,15.43,43210.0
2016-09-01 15:00:00,15.44,15.55,15.41,15.5,46665.0,15.44,15.55,15.41,15.5,46665.0
2016-09-01 15:30:00,15.49,15.57,15.44,15.57,110824.0,15.49,15.57,15.44,15.57,110824.0
2016-09-02 09:30:00,15.56,15.69,15.36,15.43,36759.0,15.56,15.69,15.36,15.43,36759.0
2016-09-02 10:00:00,15.43,15.72,15.42,15.7,31591.0,15.43,15.72,15.42,15.7,31591.0
2016-09-02 10:30:00,15.7,15.76,15.52,15.63,25631.0,15.7,15.76,15.52,15.63,25631.0
2016-09-02 11:00:00,15.63,15.68,15.52,15.63,24777.0,15.63,15.68,15.52,15.63,24777.0
2016-09-02 11:30:00,15.64,15.82,15.63,15.75,34388.0,15.64,15.82,15.63,15.75,34388.0
2016-09-02 12:00:00,15.75,15.8,15.73,15.79,22126.0,15.75,15.8,15.73,15.79,22126.0
2016-09-02 12:30:00,15.79,15.85,15.73,15.75,24088.0,15.79,15.85,15.73,15.75,24088.0
2016-09-02 13:00:00,15.74,15.75,15.67,15.73,23246.0,15.74,15.75,15.67,15.73,23246.0
2016-09-02 13:30:00,15.72,15.82,15.71,15.76,31005.0,15.72,15.82,15.71,15.76,31005.0
2016-09-02 14:00:00,15.79,15.88,15.77,15.84,25815.0,15.79,15.88,15.77,15.84,25815.0
2016-09-02 14:30:00,15.83,15.9,15.75,15.9,58634.0,15.83,15.9,15.75,15.9,58634.0
2016-09-02 15:00:00,15.87,15.9,15.85,15.86,41323.0,15.87,15.9,15.85,15.86,41323.0
2016-09-02 15:30:00,15.86,15.9,15.83,15.87,123703.0,15.86,15.9,15.83,15.87,123703.0
2016-09-06 09:30:00,16.06,16.23,15.99,16.08,56318.0,16.06,16.23,15.99,16.08,56318.0
2016-09-06 10:00:00,16.06,16.06,15.84,15.89,26968.0,16.06,16.06,15.84,15.89,26968.0
2016-09-06 10:30:00,15.89,15.9,15.7,15.76,38143.0,15.89,15.9,15.7,15.76,38143.0
2016-09-06 11:00:00,15.76,15.93,15.76,15.82,36722.0,15.76,15.93,15.76,15.82,36722.0
2016-09-06 11:30:00,15.83,15.86,15.75,15.78,27780.0,15.83,15.86,15.75,15.78,27780.0
2016-09-06 12:00:00,15.79,15.79,15.66,15.66,51780.0,15.79,15.79,15.66,15.66,51780.0
2016-09-06 12:30:00,15.67,15.74,15.63,15.64,59379.0,15.67,15.74,15.63,15.64,59379.0
2016-09-06 13:00:00,15.64,15.68,15.58,15.66,41950.0,15.64,15.68,15.58,15.66,41950.0
2016-09-06 13:30:00,15.66,15.68,15.53,15.53,64244.0,15.66,15.68,15.53,15.53,64244.0
2016-09-06 14:00:00,15.54,15.68,15.53,15.58,87167.0,15.54,15.68,15.53,15.58,87167.0
2016-09-06 14:30:00,15.58,15.62,15.56,15.6,76360.0,15.58,15.62,15.56,15.6,76360.0
2016-09-06 15:00:00,15.59,15.62,15.54,15.6,111104.0,15.59,15.62,15.54,15.6,111104.0
2016-09-06 15:30:00,15.59,15.6,15.47,15.51,213513.0,15.59,15.6,15.47,15.51,213513.0
2016-09-07 09:30:00,15.43,15.6,15.37,15.48,29665.0,15.43,15.6,15.37,15.48,29665.0
2016-09-07 10:00:00,15.51,15.56,15.46,15.5,16632.0,15.51,15.56,15.46,15.5,16632.0
2016-09-07 10:30:00,15.52,15.53,15.46,15.47,17000.0,15.52,15.53,15.46,15.47,17000.0
2016-09-07 11:00:00,15.46,15.49,15.2,15.2,49811.0,15.46,15.49,15.2,15.2,49811.0
2016-09-07 11:30:00,15.21,15.39,15.2,15.21,25140.0,15.21,15.39,15.2,15.21,25140.0
2016-09-07 12:00:00,15.2,15.25,15.12,15.12,37920.0,15.2,15.25,15.12,15.12,37920.0
2016-09-07 12:30:00,15.12,15.24,15.12,15.21,21523.0,15.12,15.24,15.12,15.21,21523.0
2016-09-07 13:00:00,15.23,15.36,15.23,15.29,13780.0,15.23,15.36,15.23,15.29,13780.0
2016-09-07 13:30:00,15.32,15.35,15.24,15.35,11922.0,15.32,15.35,15.24,15.35,11922.0
2016-09-07 14:00:00,15.35,15.36,15.27,15.34,14074.0,15.35,15.36,15.27,15.34,14074.0
2016-09-07 14:30:00,15.34,15.35,15.28,15.3,21189.0,15.34,15.35,15.28,15.3,21189.0
2016-09-07 15:00:00,15.31,15.41,15.31,15.35,21190.0,15.31,15.41,15.31,15.35,21190.0
2016-09-07 15:30:00,15.36,15.42,15.33,15.42,67375.0,15.36,15.42,15.33,15.42,67375.0
2016-09-08 09:30:00,15.32,15.34,15.22,15.33,7488.0,15.32,15.34,15.22,15.33,7488.0
2016-09-08 10:00:00,15.33,15.38,15.27,15.27,7069.0,15.33,15.38,15.27,15.27,7069.0
2016-09-08 10:30:00,15.26,15.31,15.06,15.06,52253.0,15.26,15.31,15.06,15.06,52253.0
2016-09-08 11:00:00,15.07,15.19,15.07,15.1,24968.0,15.07,15.19,15.07,15.1,24968.0
2016-09-08 11:30:00,15.09,15.1,14.93,15.09,28146.0,15.09,15.1,14.93,15.09,28146.0
2016-09-08 12:00:00,15.09,15.1,14.99,14.99,9594.0,15.09,15.1,14.99,14.99,9594.0
2016-09-08 12:30:00,15.01,15.07,14.94,14.95,24988.0,15.01,15.07,14.94,14.95,24988.0
2016-09-08 13:00:00,14.96,15.07,14.95,15.02,16197.0,14.96,15.07,14.95,15.02,16197.0
2016-09-08 13:30:00,15.02,15.04,14.73,14.82,89179.0,15.02,15.04,14.73,14.82,89179.0
2016-09-08 14:00:00,14.82,15.13,14.82,15.08,16912.0,14.82,15.13,14.82,15.08,16912.0
2016-09-08 14:30:00,15.06,15.08,14.93,14.97,11551.0,15.06,15.08,14.93,14.97,11551.0
2016-09-08 15:00:00,14.96,15.04,14.96,15.04,18503.0,14.96,15.04,14.96,15.04,18503.0
2016-09-08 15:30:00,15.03,15.04,14.92,14.93,51414.0,15.03,15.04,14.92,14.93,51414.0
2016-09-09 09:30:00,14.8,14.88,14.55,14.55,40212.0,14.8,14.88,14.55,14.55,40212.0
2016-09-09 10:00:00,14.55,14.76,14.53,14.66,23343.0,14.55,14.76,14.53,14.66,23343.0
2016-09-09 10:30:00,14.65,14.66,14.5,14.5,21681.0,14.65,14.66,14.5,14.5,21681.0
2016-09-09 11:00:00,14.51,14.52,14.35,14.43,38075.0,14.51,14.52,14.35,14.43,38075.0
2016-09-09 11:30:00,14.45,14.52,14.45,14.52,21989.0,14.45,14.52,14.45,14.52,21989.0
2016-09-09 12:00:00,14.54,14.6,14.48,14.52,22644.0,14.54,14.6,14.48,14.52,22644.0
2016-09-09 12:30:00,14.53,14.56,14.5,14.54,9950.0,14.53,14.56,14.5,14.54,9950.0
2016-09-09 13:00:00,14.54,14.57,14.49,14.49,17207.0,14.54,14.57,14.49,14.49,17207.0
2016-09-09 13:30:00,14.51,14.51,14.32,14.33,26016.0,14.51,14.51,14.32,14.33,26016.0
2016-09-09 14:00:00,14.32,14.33,14.06,14.27,70739.0,14.32,14.33,14.06,14.27,70739.0
2016-09-09 14:30:00,14.27,14.35,14.25,14.25,34172.0,14.27,14.35,14.25,14.25,34172.0
2016-09-09 15:00:00,14.27,14.31,14.21,14.28,57857.0,14.27,14.31,14.21,14.28,57857.0
2016-09-09 15:30:00,14.28,14.3,14.14,14.15,219081.0,14.28,14.3,14.14,14.15,219081.0
2016-09-12 09:30:00,14.03,14.46,13.91,14.42,62235.0,14.03,14.46,13.91,14.42,62235.0
2016-09-12 10:00:00,14.42,14.5,14.38,14.43,15079.0,14.42,14.5,14.38,14.43,15079.0
2016-09-12 10:30:00,14.42,14.46,14.29,14.39,14499.0,14.42,14.46,14.29,14.39,14499.0
2016-09-12 11:00:00,14.4,14.44,14.34,14.43,9600.0,14.4,14.44,14.34,14.43,9600.0
2016-09-12 11:30:00,14.43,14.48,14.38,14.43,15498.0,14.43,14.48,14.38,14.43,15498.0
2016-09-12 12:00:00,14.42,14.42,14.27,14.32,16867.0,14.42,14.42,14.27,14.32,16867.0
2016-09-12 12:30:00,14.37,14.46,14.31,14.4,14728.0,14.37,14.46,14.31,14.4,14728.0
2016-09-12 13:00:00,14.41,14.45,14.39,14.39,12834.0,14.41,14.45,14.39,14.39,12834.0
2016-09-12 13:30:00,14.41,14.45,14.36,14.42,34497.0,14.41,14.45,14.36,14.42,34497.0
2016-09-12 14:00:00,14.42,14.58,14.42,14.5,22477.0,14.42,14.58,14.42,14.5,22477.0
2016-09-12 14:30:00,14.5,14.54,14.47,14.49,18975.0,14.5,14.54,14.47,14.49,18975.0
2016-09-12 15:00:00,14.49,14.52,14.41,14.49,25159.0,14.49,14.52,14.41,14.49,25159.0
2016-09-12 15:30:00,14.48,14.58,14.46,14.55,130473.0,14.48,14.58,14.46,14.55,130473.0
2016-09-13 09:30:00,14.35,14.55,14.32,14.36,17614.0,14.35,14.55,14.32,14.36,17614.0
2016-09-13 10:00:00,14.37,14.41,14.3,14.34,15200.0,14.37,14.41,14.3,14.34,15200.0
2016-09-13 10:30:00,14.31,14.35,14.25,14.31,24401.0,14.31,14.35,14.25,14.31,24401.0
2016-09-13 11:00:00,14.3,14.33,14.16,14.18,19205.0,14.3,14.33,14.16,14.18,19205.0
2016-09-13 11:30:00,14.17,14.17,14.1,14.17,17222.0,14.17,14.17,14.1,14.17,17222.0
2016-09-13 12:00:00,14.2,14.23,14.1,14.1,15097.0,14.2,14.23,14.1,14.1,15097.0
2016-09-13 12:30:00,14.1,14.12,14.08,14.1,10103.0,14.1,14.12,14.08,14.1,10103.0
2016-09-13 13:00:00,14.1,14.17,14.07,14.15,11827.0,14.1,14.17,14.07,14.15,11827.0
2016-09-13 13:30:00,14.17,14.17,14.1,14.12,5081.0,14.17,14.17,14.1,14.12,5081.0
2016-09-13 14:00:00,14.12,14.15,14.08,14.11,19487.0,14.12,14.15,14.08,14.11,19487.0
2016-09-13 14:30:00,14.1,14.14,14.08,14.09,6834.0,14.1,14.14,14.08,14.09,6834.0
2016-09-13 15:00:00,14.1,14.19,14.08,14.19,8110.0,14.1,14.19,14.08,14.19,8110.0
2016-09-13 15:30:00,14.18,14.24,14.14,14.21,127075.0,14.18,14.24,14.14,14.21,127075.0
2016-09-14 09:30:00,14.25,14.38,14.01,14.32,9548.0,14.25,14.38,14.01,14.32,9548.0
2016-09-14 10:00:00,14.34,14.44,14.34,14.39,13806.0,14.34,14.44,14.34,14.39,13806.0
2016-09-14 10:30:00,14.4,14.45,14.39,14.41,12150.0,14.4,14.45,14.39,14.41,12150.0
2016-09-14 11:00:00,14.42,14.54,14.36,14.53,16943.0,14.42,14.54,14.36,14.53,16943.0
2016-09-14 11:30:00,14.53,14.61,14.49,14.57,15796.0,14.53,14.61,14.49,14.57,15796.0
2016-09-14 12:00:00,14.57,14.63,14.55,14.6,10819.0,14.57,14.63,14.55,14.6,10819.0
2016-09-14 12:30:00,14.61,14.61,14.55,14.59,10703.0,14.61,14.61,14.55,14.59,10703.0
2016-09-14 13:00:00,14.59,14.61,14.54,14.57,17562.0,14.59,14.61,14.54,14.57,17562.0
2016-09-14 13:30:00,14.57,14.58,14.44,14.44,6400.0,14.57,14.58,14.44,14.44,6400.0
2016-09-14 14:00:00,14.41,14.5,14.37,14.47,15249.0,14.41,14.5,14.37,14.47,15249.0
2016-09-14 14:30:00,14.48,14.52,14.44,14.45,15140.0,14.48,14.52,14.44,14.45,15140.0
2016-09-14 15:00:00,14.45,14.45,14.33,14.37,10500.0,14.45,14.45,14.33,14.37,10500.0
2016-09-14 15:30:00,14.38,14.43,14.31,14.32,69759.0,14.38,14.43,14.31,14.32,69759.0
2016-09-15 09:30:00,14.34,14.41,14.11,14.21,19705.0,14.34,14.41,14.11,14.21,19705.0
2016-09-15 10:00:00,14.22,14.38,14.19,14.34,9400.0,14.22,14.38,14.19,14.34,9400.0
2016-09-15 10:30:00,14.34,14.48,14.31,14.47,9000.0,14.34,14.48,14.31,14.47,9000.0
2016-09-15 11:00:00,14.48,14.67,14.48,14.52,23447.0,14.48,14.67,14.48,14.52,23447.0
2016-09-15 11:30:00,14.5,14.53,14.41,14.45,26143.0,14.5,14.53,14.41,14.45,26143.0
2016-09-15 12:00:00,14.44,14.53,14.43,14.5,12745.0,14.44,14.53,14.43,14.5,12745.0
2016-09-15 12:30:00,14.5,14.6,14.47,14.5,13771.0,14.5,14.6,14.47,14.5,13771.0
2016-09-15 13:00:00,14.51,14.52,14.41,14.42,8400.0,14.51,14.52,14.41,14.42,8400.0
2016-09-15 13:30:00,14.39,14.54,14.37,14.47,8000.0,14.39,14.54,14.37,14.47,8000.0
2016-09-15 14:00:00,14.47,14.6,14.47,14.53,7710.0,14.47,14.6,14.47,14.53,7710.0
2016-09-15 14:30:00,14.52,14.54,14.48,14.5,12900.0,14.52,14.54,14.48,14.5,12900.0
2016-09-15 15:00:00,14.49,14.52,14.45,14.46,17234.0,14.49,14.52,14.45,14.46,17234.0
2016-09-15 15:30:00,14.45,14.5,14.44,14.5,54400.0,14.45,14.5,14.44,14.5,54400.0
2016-09-16 09:30:00,14.42,14.5,14.35,14.39,60525.0,14.42,14.5,14.35,14.39,60525.0
2016-09-16 10:00:00,14.41,14.51,14.39,14.49,7926.0,14.41,14.51,14.39,14.49,7926.0
2016-09-16 10:30:00,14.49,14.52,14.46,14.47,19115.0,14.49,14.52,14.46,14.47,19115.0
2016-09-16 11:00:00,14.47,14.51,14.46,14.47,10163.0,14.47,14.51,14.46,14.47,10163.0
2016-09-16 11:30:00,14.47,14.49,14.42,14.44,4500.0,14.47,14.49,14.42,14.44,4500.0
2016-09-16 12:00:00,14.45,14.51,14.45,14.51,18908.0,14.45,14.51,14.45,14.51,18908.0
2016-09-16 12:30:00,14.51,14.59,14.49,14.57,10666.0,14.51,14.59,14.49,14.57,10666.0
2016-09-16 13:00:00,14.57,14.63,14.55,14.6,32830.0,14.57,14.63,14.55,14.6,32830.0
2016-09-16 13:30:00,14.61,14.61,14.57,14.61,19429.0,14.61,14.61,14.57,14.61,19429.0
2016-09-16 14:00:00,14.6,14.61,14.53,14.54,24293.0,14.6,14.61,14.53,14.54,24293.0
2016-09-16 14:30:00,14.54,14.58,14.52,14.57,13240.0,14.54,14.58,14.52,14.57,13240.0
2016-09-16 15:00:00,14.57,14.6,14.56,14.58,18804.0,14.57,14.6,14.56,14.58,18804.0
2016-09-16 15:30:00,14.57,14.6,14.51,14.54,90698.0,14.57,14.6,14.51,14.54,90698.0
2016-09-19 09:30:00,14.56,14.72,14.52,14.66,17485.0,14.56,14.72,14.52,14.66,17485.0
2016-09-19 10:00:00,14.64,14.72,14.64,14.65,13807.0,14.64,14.72,14.64,14.65,13807.0
2016-09-19 10:30:00,14.66,14.66,14.55,14.56,6490.0,14.66,14.66,14.55,14.56,6490.0
2016-09-19 11:00:00,14.56,14.6,14.55,14.56,5539.0,14.56,14.6,14.55,14.56,5539.0
2016-09-19 11:30:00,14.58,14.61,14.54,14.55,7400.0,14.58,14.61,14.54,14.55,7400.0
2016-09-19 12:00:00,14.53,14.55,14.34,14.34,10186.0,14.53,14.55,14.34,14.34,10186.0
2016-09-19 12:30:00,14.34,14.41,14.33,14.35,7563.0,14.34,14.41,14.33,14.35,7563.0
2016-09-19 13:00:00,14.34,14.4,14.34,14.39,5050.0,14.34,14.4,14.34,14.39,5050.0
2016-09-19 13:30:00,14.38,14.38,14.25,14.37,7552.0,14.38,14.38,14.25,14.37,7552.0
2016-09-19 14:00:00,14.38,14.42,14.33,14.35,19208.0,14.38,14.42,14.33,14.35,19208.0
2016-09-19 14:30:00,14.35,14.41,14.35,14.41,7600.0,14.35,14.41,14.35,14.41,7600.0
2016-09-19 15:00:00,14.41,14.44,14.36,14.39,12536.0,14.41,14.44,14.36,14.39,12536.0
2016-09-19 15:30:00,14.37,14.4,14.34,14.37,44156.0,14.37,14.4,14.34,14.37,44156.0
2016-09-20 09:30:00,13.37,14.42,13.06,14.06,293796.0,13.37,14.42,13.06,14.06,293796.0
2016-09-20 10:00:00,14.05,14.07,13.82,13.99,126114.0,14.05,14.07,13.82,13.99,126114.0
2016-09-20 10:30:00,13.99,14.07,13.85,14.04,69685.0,13.99,14.07,13.85,14.04,69685.0
2016-09-20 11:00:00,14.04,14.2,13.99,14.05,40103.0,14.04,14.2,13.99,14.05,40103.0
2016-09-20 11:30:00,14.04,14.07,13.99,14.0,29750.0,14.04,14.07,13.99,14.0,29750.0
2016-09-20 12:00:00,14.0,14.09,13.98,14.06,50644.0,14.0,14.09,13.98,14.06,50644.0
2016-09-20 12:30:00,14.05,14.12,13.97,14.03,61257.0,14.05,14.12,13.97,14.03,61257.0
2016-09-20 13:00:00,14.02,14.1,13.99,14.02,32179.0,14.02,14.1,13.99,14.02,32179.0
2016-09-20 13:30:00,14.03,14.09,14.0,14.02,45072.0,14.03,14.09,14.0,14.02,45072.0
2016-09-20 14:00:00,14.03,14.05,13.95,14.01,58885.0,14.03,14.05,13.95,14.01,58885.0
2016-09-20 14:30:00,14.01,14.22,14.01,14.15,65380.0,14.01,14.22,14.01,14.15,65380.0
2016-09-20 15:00:00,14.15,14.24,14.09,14.1,77446.0,14.15,14.24,14.09,14.1,77446.0
2016-09-20 15:30:00,14.1,14.17,14.07,14.15,141055.0,14.1,14.17,14.07,14.15,141055.0
2016-09-21 09:30:00,14.14,14.35,14.14,14.25,22381.0,14.14,14.35,14.14,14.25,22381.0
2016-09-21 10:00:00,14.26,14.36,14.14,14.25,37000.0,14.26,14.36,14.14,14.25,37000.0
2016-09-21 10:30:00,14.21,14.26,14.15,14.19,21615.0,14.21,14.26,14.15,14.19,21615.0
2016-09-21 11:00:00,14.19,14.24,14.17,14.2,17081.0,14.19,14.24,14.17,14.2,17081.0
2016-09-21 11:30:00,14.2,14.23,14.16,14.2,15261.0,14.2,14.23,14.16,14.2,15261.0
2016-09-21 12:00:00,14.19,14.19,14.1,14.16,49823.0,14.19,14.19,14.1,14.16,49823.0
2016-09-21 12:30:00,14.17,14.21,14.15,14.19,7396.0,14.17,14.21,14.15,14.19,7396.0
2016-09-21 13:00:00,14.19,14.23,14.18,14.2,12800.0,14.19,14.23,14.18,14.2,12800.0
2016-09-21 13:30:00,14.2,14.21,14.14,14.2,27347.0,14.2,14.21,14.14,14.2,27347.0
2016-09-21 14:00:00,14.2,14.28,14.18,14.21,23660.0,14.2,14.28,14.18,14.21,23660.0
2016-09-21 14:30:00,14.2,14.34,14.19,14.32,24716.0,14.2,14.34,14.19,14.32,24716.0
2016-09-21 15:00:00,14.33,14.47,14.32,14.43,15079.0,14.33,14.47,14.32,14.43,15079.0
2016-09-21 15:30:00,14.43,14.49,14.42,14.46,69813.0,14.43,14.49,14.42,14.46,69813.0
2016-09-22 09:30:00,14.55,14.75,14.55,14.66,13195.0,14.55,14.75,14.55,14.66,13195.0
2016-09-22 10:00:00,14.67,14.67,14.54,14.64,22977.0,14.67,14.67,14.54,14.64,22977.0
2016-09-22 10:30:00,14.65,14.66,14.56,14.61,17500.0,14.65,14.66,14.56,14.61,17500.0
2016-09-22 11:00:00,14.62,14.64,14.59,14.61,8973.0,14.62,14.64,14.59,14.61,8973.0
2016-09-22 11:30:00,14.62,14.65,14.61,14.63,7700.0,14.62,14.65,14.61,14.63,7700.0
2016-09-22 12:00:00,14.65,14.68,14.6,14.64,7508.0,14.65,14.68,14.6,14.64,7508.0
2016-09-22 12:30:00,14.65,14.67,14.6,14.62,8625.0,14.65,14.67,14.6,14.62,8625.0
2016-09-22 13:00:00,14.63,14.69,14.63,14.67,7877.0,14.63,14.69,14.63,14.67,7877.0
2016-09-22 13:30:00,14.67,14.71,14.63,14.67,6966.0,14.67,14.71,14.63,14.67,6966.0
2016-09-22 14:00:00,14.66,14.68,14.6,14.62,8177.0,14.66,14.68,14.6,14.62,8177.0
2016-09-22 14:30:00,14.63,14.65,14.56,14.65,16600.0,14.63,14.65,14.56,14.65,16600.0
2016-09-22 15:00:00,14.67,14.72,14.63,14.69,12722.0,14.67,14.72,14.63,14.69,12722.0
2016-09-22 15:30:00,14.69,14.75,14.67,14.73,80062.0,14.69,14.75,14.67,14.73,80062.0
2016-09-23 09:30:00,14.66,14.8,14.66,14.76,27028.0,14.66,14.8,14.66,14.76,27028.0
2016-09-23 10:00:00,14.76,14.85,14.75,14.81,22686.0,14.76,14.85,14.75,14.81,22686.0
2016-09-23 10:30:00,14.81,14.82,14.72,14.73,8764.0,14.81,14.82,14.72,14.73,8764.0
2016-09-23 11:00:00,14.73,14.76,14.67,14.7,17368.0,14.73,14.76,14.67,14.7,17368.0
2016-09-23 11:30:00,14.7,14.74,14.65,14.66,39451.0,14.7,14.74,14.65,14.66,39451.0
2016-09-23 12:00:00,14.66,14.67,14.61,14.61,70900.0,14.66,14.67,14.61,14.61,70900.0
2016-09-23 12:30:00,14.62,14.62,14.54,14.55,14900.0,14.62,14.62,14.54,14.55,14900.0
2016-09-23 13:00:00,14.55,14.65,14.54,14.65,52907.0,14.55,14.65,14.54,14.65,52907.0
2016-09-23 13:30:00,14.65,14.65,14.59,14.63,12401.0,14.65,14.65,14.59,14.63,12401.0
2016-09-23 14:00:00,14.64,14.71,14.61,14.71,9278.0,14.64,14.71,14.61,14.71,9278.0
2016-09-23 14:30:00,14.7,14.77,14.67,14.67,14637.0,14.7,14.77,14.67,14.67,14637.0
2016-09-23 15:00:00,14.67,14.75,14.65,14.75,21130.0,14.67,14.75,14.65,14.75,21130.0
2016-09-23 15:30:00,14.74,14.78,14.69,14.7,48749.0,14.74,14.78,14.69,14.7,48749.0
2016-09-26 09:30:00,14.73,14.82,14.62,14.77,16995.0,14.73,14.82,14.62,14.77,16995.0
2016-09-26 10:00:00,14.77,14.93,14.74,14.92,17625.0,14.77,14.93,14.74,14.92,17625.0
2016-09-26 10:30:00,14.92,14.97,14.91,14.93,17239.0,14.92,14.97,14.91,14.93,17239.0
2016-09-26 11:00:00,14.94,14.95,14.87,14.9,12354.0,14.94,14.95,14.87,14.9,12354.0
2016-09-26 11:30:00,14.91,14.98,14.88,14.96,25200.0,14.91,14.98,14.88,14.96,25200.0
2016-09-26 12:00:00,14.96,14.99,14.94,14.95,11555.0,14.96,14.99,14.94,14.95,11555.0
2016-09-26 12:30:00,14.95,14.96,14.9,14.95,12310.0,14.95,14.96,14.9,14.95,12310.0
2016-09-26 13:00:00,14.96,14.97,14.88,14.89,65455.0,14.96,14.97,14.88,14.89,65455.0
2016-09-26 13:30:00,14.89,15.05,14.89,14.99,36326.0,14.89,15.05,14.89,14.99,36326.0
2016-09-26 14:00:00,14.99,15.02,14.94,15.0,32892.0,14.99,15.02,14.94,15.0,32892.0
2016-09-26 14:30:00,15.0,15.0,14.88,14.93,52690.0,15.0,15.0,14.88,14.93,52690.0
2016-09-26 15:00:00,14.93,15.0,14.78,14.88,74074.0,14.93,15.0,14.78,14.88,74074.0
2016-09-26 15:30:00,14.88,14.9,14.82,14.84,55318.0,14.88,14.9,14.82,14.84,55318.0
2016-09-27 09:30:00,14.76,14.9,14.66,14.66,28294.0,14.76,14.9,14.66,14.66,28294.0
2016-09-27 10:00:00,14.71,14.75,14.68,14.73,12200.0,14.71,14.75,14.68,14.73,12200.0
2016-09-27 10:30:00,14.72,14.75,14.71,14.71,42468.0,14.72,14.75,14.71,14.71,42468.0
2016-09-27 11:00:00,14.72,14.75,14.7,14.75,26441.0,14.72,14.75,14.7,14.75,26441.0
2016-09-27 11:30:00,14.75,14.75,14.72,14.74,10179.0,14.75,14.75,14.72,14.74,10179.0
2016-09-27 12:00:00,14.73,14.82,14.71,14.82,33570.0,14.73,14.82,14.71,14.82,33570.0
2016-09-27 12:30:00,14.83,15.0,14.82,15.0,22300.0,14.83,15.0,14.82,15.0,22300.0
2016-09-27 13:00:00,15.0,15.06,14.97,15.04,20375.0,15.0,15.06,14.97,15.04,20375.0
2016-09-27 13:30:00,15.06,15.06,14.96,15.01,45790.0,15.06,15.06,14.96,15.01,45790.0
2016-09-27 14:00:00,15.01,15.01,14.96,15.01,20835.0,15.01,15.01,14.96,15.01,20835.0
2016-09-27 14:30:00,15.01,15.04,14.99,15.03,61127.0,15.01,15.04,14.99,15.03,61127.0
2016-09-27 15:00:00,15.03,15.03,14.97,15.0,31556.0,15.03,15.03,14.97,15.0,31556.0
2016-09-27 15:30:00,15.0,15.14,14.99,15.14,97524.0,15.0,15.14,14.99,15.14,97524.0
2016-09-28 09:30:00,15.15,15.47,15.1,15.45,38904.0,15.15,15.47,15.1,15.45,38904.0
2016-09-28 10:00:00,15.47,15.49,15.26,15.38,31988.0,15.47,15.49,15.26,15.38,31988.0
2016-09-28 10:30:00,15.35,15.57,15.3,15.56,48130.0,15.35,15.57,15.3,15.56,48130.0
2016-09-28 11:00:00,15.55,15.56,15.35,15.39,43307.0,15.55,15.56,15.35,15.39,43307.0
2016-09-28 11:30:00,15.4,15.4,15.3,15.32,17225.0,15.4,15.4,15.3,15.32,17225.0
2016-09-28 12:00:00,15.32,15.36,15.29,15.3,13558.0,15.32,15.36,15.29,15.3,13558.0
2016-09-28 12:30:00,15.3,15.32,15.22,15.26,16749.0,15.3,15.32,15.22,15.26,16749.0
2016-09-28 13:00:00,15.28,15.28,15.21,15.28,12900.0,15.28,15.28,15.21,15.28,12900.0
2016-09-28 13:30:00,15.28,15.3,15.22,15.3,18864.0,15.28,15.3,15.22,15.3,18864.0
2016-09-28 14:00:00,15.3,15.35,15.26,15.32,12678.0,15.3,15.35,15.26,15.32,12678.0
2016-09-28 14:30:00,15.32,15.32,15.22,15.24,13555.0,15.32,15.32,15.22,15.24,13555.0
2016-09-28 15:00:00,15.25,15.29,15.24,15.29,15359.0,15.25,15.29,15.24,15.29,15359.0
2016-09-28 15:30:00,15.28,15.79,15.28,15.45,221976.0,15.28,15.79,15.28,15.45,221976.0
2016-09-29 09:30:00,15.45,15.45,15.28,15.37,25156.0,15.45,15.45,15.28,15.37,25156.0
2016-09-29 10:00:00,15.35,15.41,15.28,15.38,11988.0,15.35,15.41,15.28,15.38,11988.0
2016-09-29 10:30:00,15.36,15.42,15.34,15.41,10950.0,15.36,15.42,15.34,15.41,10950.0
2016-09-29 11:00:00,15.4,15.47,15.39,15.47,15373.0,15.4,15.47,15.39,15.47,15373.0
2016-09-29 11:30:00,15.45,15.49,15.42,15.48,16728.0,15.45,15.49,15.42,15.48,16728.0
2016-09-29 12:00:00,15.48,15.6,15.47,15.55,38315.0,15.48,15.6,15.47,15.55,38315.0
2016-09-29 12:30:00,15.55,15.56,15.32,15.4,19407.0,15.55,15.56,15.32,15.4,19407.0
2016-09-29 13:00:00,15.35,15.44,15.34,15.43,9000.0,15.35,15.44,15.34,15.43,9000.0
2016-09-29 13:30:00,15.42,15.42,15.34,15.38,12793.0,15.42,15.42,15.34,15.38,12793.0
2016-09-29 14:00:00,15.39,15.46,15.36,15.45,17923.0,15.39,15.46,15.36,15.45,17923.0
2016-09-29 14:30:00,15.45,15.45,15.34,15.36,16453.0,15.45,15.45,15.34,15.36,16453.0
2016-09-29 15:00:00,15.35,15.42,15.33,15.41,20743.0,15.35,15.42,15.33,15.41,20743.0
2016-09-29 15:30:00,15.4,15.47,15.38,15.44,91668.0,15.4,15.47,15.38,15.44,91668.0
2016-09-30 09:30:00,15.44,15.53,15.43,15.5,13974.0,15.44,15.53,15.43,15.5,13974.0
2016-09-30 10:00:00,15.48,15.65,15.48,15.64,14639.0,15.48,15.65,15.48,15.64,14639.0
2016-09-30 10:30:00,15.66,15.78,15.66,15.77,27002.0,15.66,15.78,15.66,15.77,27002.0
2016-09-30 11:00:00,15.77,15.88,15.75,15.75,26923.0,15.77,15.88,15.75,15.75,26923.0
2016-09-30 11:30:00,15.78,15.84,15.74,15.79,11164.0,15.78,15.84,15.74,15.79,11164.0
2016-09-30 12:00:00,15.77,15.84,15.77,15.83,11632.0,15.77,15.84,15.77,15.83,11632.0
2016-09-30 12:30:00,15.83,15.85,15.73,15.79,10900.0,15.83,15.85,15.73,15.79,10900.0
2016-09-30 13:00:00,15.77,15.8,15.73,15.78,13183.0,15.77,15.8,15.73,15.78,13183.0
2016-09-30 13:30:00,15.79,15.79,15.72,15.75,12221.0,15.79,15.79,15.72,15.75,12221.0
2016-09-30 14:00:00,15.74,15.78,15.73,15.78,14742.0,15.74,15.78,15.73,15.78,14742.0
2016-09-30 14:30:00,15.77,15.77,15.71,15.72,17399.0,15.77,15.77,15.71,15.72,17399.0
2016-09-30 15:00:00,15.72,15.75,15.7,15.73,21320.0,15.72,15.75,15.7,15.73,21320.0
2016-09-30 15:30:00,15.74,15.74,15.66,15.68,80442.0,15.74,15.74,15.66,15.68,80442.0
2016-10-03 09:30:00,15.76,15.83,15.65,15.68,18274.0,15.76,15.83,15.65,15.68,18274.0
2016-10-03 10:00:00,15.66,15.71,15.57,15.6,9700.0,15.66,15.71,15.57,15.6,9700.0
2016-10-03 10:30:00,15.61,15.75,15.6,15.75,18081.0,15.61,15.75,15.6,15.75,18081.0
2016-10-03 11:00:00,15.75,15.76,15.66,15.68,19652.0,15.75,15.76,15.66,15.68,19652.0
2016-10-03 11:30:00,15.65,15.68,15.51,15.57,19554.0,15.65,15.68,15.51,15.57,19554.0
2016-10-03 12:00:00,15.56,15.65,15.51,15.59,25930.0,15.56,15.65,15.51,15.59,25930.0
2016-10-03 12:30:00,15.55,15.68,15.55,15.65,43268.0,15.55,15.68,15.55,15.65,43268.0
2016-10-03 13:00:00,15.62,15.71,15.58,15.68,9804.0,15.62,15.71,15.58,15.68,9804.0
2016-10-03 13:30:00,15.69,15.72,15.65,15.7,6491.0,15.69,15.72,15.65,15.7,6491.0
2016-10-03 14:00:00,15.7,15.75,15.64,15.7,14153.0,15.7,15.75,15.64,15.7,14153.0
2016-10-03 14:30:00,15.69,15.75,15.64,15.73,15626.0,15.69,15.75,15.64,15.73,15626.0
2016-10-03 15:00:00,15.72,15.72,15.65,15.71,15827.0,15.72,15.72,15.65,15.71,15827.0
2016-10-03 15:30:00,15.71,15.89,15.7,15.87,86083.0,15.71,15.89,15.7,15.87,86083.0
2016-10-04 09:30:00,15.86,16.06,15.8,16.06,53635.0,15.86,16.06,15.8,16.06,53635.0
2016-10-04 10:00:00,16.08,16.34,16.02,16.34,55168.0,16.08,16.34,16.02,16.34,55168.0
2016-10-04 10:30:00,16.33,16.4,16.12,16.19,62650.0,16.33,16.4,16.12,16.19,62650.0
2016-10-04 11:00:00,16.2,16.29,16.15,16.23,48526.0,16.2,16.29,16.15,16.23,48526.0
2016-10-04 11:30:00,16.22,16.29,16.06,16.09,49294.0,16.22,16.29,16.06,16.09,49294.0
2016-10-04 12:00:00,16.07,16.08,15.93,15.97,56013.0,16.07,16.08,15.93,15.97,56013.0
2016-10-04 12:30:00,15.95,16.08,15.95,16.0,16158.0,15.95,16.08,15.95,16.0,16158.0
2016-10-04 13:00:00,16.04,16.05,15.95,16.0,18368.0,16.04,16.05,15.95,16.0,18368.0
2016-10-04 13:30:00,16.0,16.01,15.93,15.93,18726.0,16.0,16.01,15.93,15.93,18726.0
2016-10-04 14:00:00,15.93,16.01,15.89,15.93,42790.0,15.93,16.01,15.89,15.93,42790.0
2016-10-04 14:30:00,15.92,15.97,15.83,15.83,15499.0,15.92,15.97,15.83,15.83,15499.0
2016-10-04 15:00:00,15.83,15.95,15.83,15.93,13652.0,15.83,15.95,15.83,15.93,13652.0
2016-10-04 15:30:00,15.92,15.97,15.88,15.94,67783.0,15.92,15.97,15.88,15.94,67783.0
2016-10-05 09:30:00,16.01,16.05,15.71,15.71,15516.0,16.01,16.05,15.71,15.71,15516.0
2016-10-05 10:00:00,15.74,15.77,15.63,15.63,15198.0,15.74,15.77,15.63,15.63,15198.0
2016-10-05 10:30:00,15.67,15.71,15.56,15.57,24800.0,15.67,15.71,15.56,15.57,24800.0
2016-10-05 11:00:00,15.55,15.63,15.52,15.55,11338.0,15.55,15.63,15.52,15.55,11338.0
2016-10-05 11:30:00,15.55,15.56,15.45,15.55,20907.0,15.55,15.56,15.45,15.55,20907.0
2016-10-05 12:00:00,15.56,15.6,15.54,15.55,7450.0,15.56,15.6,15.54,15.55,7450.0
2016-10-05 12:30:00,15.55,15.58,15.51,15.51,10401.0,15.55,15.58,15.51,15.51,10401.0
2016-10-05 13:00:00,15.54,15.58,15.51,15.52,28450.0,15.54,15.58,15.51,15.52,28450.0
2016-10-05 13:30:00,15.53,15.57,15.5,15.57,9575.0,15.53,15.57,15.5,15.57,9575.0
2016-10-05 14:00:00,15.55,15.56,15.47,15.48,7454.0,15.55,15.56,15.47,15.48,7454.0
2016-10-05 14:30:00,15.48,15.51,15.45,15.46,7955.0,15.48,15.51,15.45,15.46,7955.0
2016-10-05 15:00:00,15.47,15.48,15.4,15.41,16738.0,15.47,15.48,15.4,15.41,16738.0
2016-10-05 15:30:00,15.42,15.43,15.34,15.38,36770.0,15.42,15.43,15.34,15.38,36770.0
2016-10-06 09:30:00,15.2,15.29,15.01,15.24,42755.0,15.2,15.29,15.01,15.24,42755.0
2016-10-06 10:00:00,15.24,15.25,15.09,15.15,10090.0,15.24,15.25,15.09,15.15,10090.0
2016-10-06 10:30:00,15.21,15.28,15.15,15.28,15420.0,15.21,15.28,15.15,15.28,15420.0
2016-10-06 11:00:00,15.29,15.29,15.11,15.19,21019.0,15.29,15.29,15.11,15.19,21019.0
2016-10-06 11:30:00,15.18,15.34,15.15,15.34,8300.0,15.18,15.34,15.15,15.34,8300.0
2016-10-06 12:00:00,15.34,15.39,15.25,15.29,12178.0,15.34,15.39,15.25,15.29,12178.0
2016-10-06 12:30:00,15.3,15.33,15.2,15.21,13810.0,15.3,15.33,15.2,15.21,13810.0
2016-10-06 13:00:00,15.17,15.26,15.11,15.19,49391.0,15.17,15.26,15.11,15.19,49391.0
2016-10-06 13:30:00,15.2,15.24,15.12,15.14,83821.0,15.2,15.24,15.12,15.14,83821.0
2016-10-06 14:00:00,15.14,15.25,15.14,15.2,20254.0,15.14,15.25,15.14,15.2,20254.0
2016-10-06 14:30:00,15.2,15.34,15.19,15.33,22102.0,15.2,15.34,15.19,15.33,22102.0
2016-10-06 15:00:00,15.33,15.36,15.27,15.35,14662.0,15.33,15.36,15.27,15.35,14662.0
2016-10-06 15:30:00,15.33,15.34,15.24,15.27,70156.0,15.33,15.34,15.24,15.27,70156.0
2016-10-07 09:30:00,15.22,15.27,15.12,15.17,5669.0,15.22,15.27,15.12,15.17,5669.0
2016-10-07 10:00:00,15.2,15.21,15.14,15.2,2702.0,15.2,15.21,15.14,15.2,2702.0
2016-10-07 10:30:00,15.2,15.2,15.14,15.15,8422.0,15.2,15.2,15.14,15.15,8422.0
2016-10-07 11:00:00,15.17,15.19,15.12,15.12,4990.0,15.17,15.19,15.12,15.12,4990.0
2016-10-07 11:30:00,15.12,15.13,14.92,14.94,6900.0,15.12,15.13,14.92,14.94,6900.0
2016-10-07 12:00:00,14.95,14.98,14.88,14.89,11390.0,14.95,14.98,14.88,14.89,11390.0
2016-10-07 12:30:00,14.94,14.94,14.88,14.92,15080.0,14.94,14.94,14.88,14.92,15080.0
2016-10-07 13:00:00,14.91,14.96,14.9,14.95,4657.0,14.91,14.96,14.9,14.95,4657.0
2016-10-07 13:30:00,15.0,15.09,15.0,15.05,9716.0,15.0,15.09,15.0,15.05,9716.0
2016-10-07 14:00:00,15.02,15.02,14.82,14.95,30926.0,15.02,15.02,14.82,14.95,30926.0
2016-10-07 14:30:00,14.95,15.08,14.95,15.05,4700.0,14.95,15.08,14.95,15.05,4700.0
2016-10-07 15:00:00,15.04,15.05,15.0,15.04,6800.0,15.04,15.05,15.0,15.04,6800.0
2016-10-07 15:30:00,15.06,15.06,14.98,15.0,21607.0,15.06,15.06,14.98,15.0,21607.0
2016-10-10 09:30:00,15.05,15.61,15.05,15.57,19840.0,15.05,15.61,15.05,15.57,19840.0
2016-10-10 10:00:00,15.57,15.6,15.42,15.47,22977.0,15.57,15.6,15.42,15.47,22977.0
2016-10-10 10:30:00,15.46,15.52,15.42,15.44,16772.0,15.46,15.52,15.42,15.44,16772.0
2016-10-10 11:00:00,15.43,15.48,15.35,15.44,24525.0,15.43,15.48,15.35,15.44,24525.0
2016-10-10 11:30:00,15.45,15.48,15.4,15.44,15635.0,15.45,15.48,15.4,15.44,15635.0
2016-10-10 12:00:00,15.43,15.46,15.38,15.46,18181.0,15.43,15.46,15.38,15.46,18181.0
2016-10-10 12:30:00,15.45,15.47,15.38,15.4,15500.0,15.45,15.47,15.38,15.4,15500.0
2016-10-10 13:00:00,15.4,15.47,15.37,15.38,11287.0,15.4,15.47,15.37,15.38,11287.0
2016-10-10 13:30:00,15.4,15.4,15.33,15.37,5000.0,15.4,15.4,15.33,15.37,5000.0
2016-10-10 14:00:00,15.36,15.37,15.32,15.34,11800.0,15.36,15.37,15.32,15.34,11800.0
2016-10-10 14:30:00,15.33,15.38,15.31,15.38,11526.0,15.33,15.38,15.31,15.38,11526.0
2016-10-10 15:00:00,15.37,15.44,15.35,15.44,15791.0,15.37,15.44,15.35,15.44,15791.0
2016-10-10 15:30:00,15.44,15.44,15.28,15.33,73309.0,15.44,15.44,15.28,15.33,73309.0
2016-10-11 09:30:00,15.33,15.33,15.17,15.19,7931.0,15.33,15.33,15.17,15.19,7931.0
2016-10-11 10:00:00,15.19,15.2,15.08,15.2,8834.0,15.19,15.2,15.08,15.2,8834.0
2016-10-11 10:30:00,15.17,15.19,15.06,15.07,8394.0,15.17,15.19,15.06,15.07,8394.0
2016-10-11 11:00:00,15.06,15.06,15.01,15.01,8075.0,15.06,15.06,15.01,15.01,8075.0
2016-10-11 11:30:00,15.01,15.05,15.01,15.04,11474.0,15.01,15.05,15.01,15.04,11474.0
2016-10-11 12:00:00,15.05,15.1,15.02,15.05,33102.0,15.05,15.1,15.02,15.05,33102.0
2016-10-11 12:30:00,15.04,15.07,15.04,15.05,3250.0,15.04,15.07,15.04,15.05,3250.0
2016-10-11 13:00:00,15.02,15.05,15.01,15.03,9535.0,15.02,15.05,15.01,15.03,9535.0
2016-10-11 13:30:00,15.02,15.06,15.01,15.02,16484.0,15.02,15.06,15.01,15.02,16484.0
2016-10-11 14:00:00,15.05,15.06,15.01,15.04,15394.0,15.05,15.06,15.01,15.04,15394.0
2016-10-11 14:30:00,15.05,15.07,15.02,15.03,25495.0,15.05,15.07,15.02,15.03,25495.0
2016-10-11 15:00:00,15.02,15.09,15.02,15.05,13649.0,15.02,15.09,15.02,15.05,13649.0
2016-10-11 15:30:00,15.05,15.17,15.05,15.16,74518.0,15.05,15.17,15.05,15.16,74518.0
2016-10-12 09:30:00,15.21,15.32,15.08,15.2,12771.0,15.21,15.32,15.08,15.2,12771.0
2016-10-12 10:00:00,15.19,15.19,15.1,15.12,3900.0,15.19,15.19,15.1,15.12,3900.0
2016-10-12 10:30:00,15.11,15.11,14.91,14.93,27699.0,15.11,15.11,14.91,14.93,27699.0
2016-10-12 11:00:00,14.94,14.95,14.81,14.92,24616.0,14.94,14.95,14.81,14.92,24616.0
2016-10-12 11:30:00,14.94,15.0,14.82,14.82,21801.0,14.94,15.0,14.82,14.82,21801.0
2016-10-12 12:00:00,14.84,14.95,14.82,14.94,10076.0,14.84,14.95,14.82,14.94,10076.0
2016-10-12 12:30:00,14.95,14.96,14.86,14.87,7159.0,14.95,14.96,14.86,14.87,7159.0
2016-10-12 13:00:00,14.84,14.91,14.83,14.89,8080.0,14.84,14.91,14.83,14.89,8080.0
2016-10-12 13:30:00,14.9,14.91,14.77,14.79,22452.0,14.9,14.91,14.77,14.79,22452.0
2016-10-12 14:00:00,14.81,14.93,14.78,14.84,20533.0,14.81,14.93,14.78,14.84,20533.0
2016-10-12 14:30:00,14.86,14.93,14.85,14.91,10776.0,14.86,14.93,14.85,14.91,10776.0
2016-10-12 15:00:00,14.9,14.9,14.77,14.79,15842.0,14.9,14.9,14.77,14.79,15842.0
2016-10-12 15:30:00,14.76,14.78,14.7,14.71,52204.0,14.76,14.78,14.7,14.71,52204.0
2016-10-13 09:30:00,14.52,14.56,14.11,14.15,35230.0,14.52,14.56,14.11,14.15,35230.0
2016-10-13 10:00:00,14.17,14.2,14.09,14.12,31228.0,14.17,14.2,14.09,14.12,31228.0
2016-10-13 10:30:00,14.12,14.16,14.06,14.14,16254.0,14.12,14.16,14.06,14.14,16254.0
2016-10-13 11:00:00,14.15,14.17,14.09,14.14,15100.0,14.15,14.17,14.09,14.14,15100.0
2016-10-13 11:30:00,14.16,14.16,14.0,14.11,16832.0,14.16,14.16,14.0,14.11,16832.0
2016-10-13 12:00:00,14.12,14.16,14.0,14.02,20914.0,14.12,14.16,14.0,14.02,20914.0
2016-10-13 12:30:00,14.0,14.07,13.96,13.99,36569.0,14.0,14.07,13.96,13.99,36569.0
2016-10-13 13:00:00,14.0,14.05,13.96,14.05,29068.0,14.0,14.05,13.96,14.05,29068.0
2016-10-13 13:30:00,14.05,14.07,13.97,14.0,37145.0,14.05,14.07,13.97,14.0,37145.0
2016-10-13 14:00:00,14.0,14.08,13.96,14.04,55934.0,14.0,14.08,13.96,14.04,55934.0
2016-10-13 14:30:00,14.06,14.16,14.02,14.13,53351.0,14.06,14.16,14.02,14.13,53351.0
2016-10-13 15:00:00,14.12,14.22,14.1,14.21,66975.0,14.12,14.22,14.1,14.21,66975.0
2016-10-13 15:30:00,14.21,14.35,14.19,14.31,150757.0,14.21,14.35,14.19,14.31,150757.0
2016-10-14 09:30:00,14.3,14.33,14.11,14.16,14862.0,14.3,14.33,14.11,14.16,14862.0
2016-10-14 10:00:00,14.22,14.3,14.12,14.12,13095.0,14.22,14.3,14.12,14.12,13095.0
2016-10-14 10:30:00,14.15,14.24,14.14,14.15,15934.0,14.15,14.24,14.14,14.15,15934.0
2016-10-14 11:00:00,14.14,14.15,14.06,14.06,16467.0,14.14,14.15,14.06,14.06,16467.0
2016-10-14 11:30:00,14.1,14.16,14.05,14.1,65300.0,14.1,14.16,14.05,14.1,65300.0
2016-10-14 12:00:00,14.1,14.17,14.1,14.17,7650.0,14.1,14.17,14.1,14.17,7650.0
2016-10-14 12:30:00,14.19,14.23,14.12,14.17,31314.0,14.19,14.23,14.12,14.17,31314.0
2016-10-14 13:00:00,14.18,14.19,14.1,14.12,25610.0,14.18,14.19,14.1,14.12,25610.0
2016-10-14 13:30:00,14.11,14.16,14.03,14.07,27101.0,14.11,14.16,14.03,14.07,27101.0
2016-10-14 14:00:00,14.06,14.13,14.06,14.12,8724.0,14.06,14.13,14.06,14.12,8724.0
2016-10-14 14:30:00,14.12,14.13,14.1,14.1,7712.0,14.12,14.13,14.1,14.1,7712.0
2016-10-14 15:00:00,14.1,14.15,14.1,14.1,10184.0,14.1,14.15,14.1,14.1,10184.0
2016-10-14 15:30:00,14.12,14.16,14.1,14.13,69368.0,14.12,14.16,14.1,14.13,69368.0
2016-10-17 09:30:00,14.11,14.26,14.05,14.14,20570.0,14.11,14.26,14.05,14.14,20570.0
2016-10-17 10:00:00,14.13,14.22,14.11,14.19,16111.0,14.13,14.22,14.11,14.19,16111.0
2016-10-17 10:30:00,14.19,14.22,14.16,14.2,14469.0,14.19,14.22,14.16,14.2,14469.0
2016-10-17 11:00:00,14.21,14.21,14.1,14.1,18428.0,14.21,14.21,14.1,14.1,18428.0
2016-10-17 11:30:00,14.11,14.2,14.11,14.19,28190.0,14.11,14.2,14.11,14.19,28190.0
2016-10-17 12:00:00,14.19,14.22,14.04,14.14,18436.0,14.19,14.22,14.04,14.14,18436.0
2016-10-17 12:30:00,14.15,14.19,14.05,14.06,24897.0,14.15,14.19,14.05,14.06,24897.0
2016-10-17 13:00:00,14.07,14.1,14.04,14.06,15482.0,14.07,14.1,14.04,14.06,15482.0
2016-10-17 13:30:00,14.06,14.1,14.05,14.08,9188.0,14.06,14.1,14.05,14.08,9188.0
2016-10-17 14:00:00,14.09,14.15,14.08,14.15,8900.0,14.09,14.15,14.08,14.15,8900.0
2016-10-17 14:30:00,14.14,14.16,14.1,14.15,10097.0,14.14,14.16,14.1,14.15,10097.0
2016-10-17 15:00:00,14.16,14.16,14.1,14.12,10243.0,14.16,14.16,14.1,14.12,10243.0
2016-10-17 15:30:00,14.12,14.15,14.08,14.1,32093.0,14.12,14.15,14.08,14.1,32093.0
2016-10-18 09:30:00,14.27,14.3,14.18,14.22,3986.0,14.27,14.3,14.18,14.22,3986.0
2016-10-18 10:00:00,14.25,14.27,14.08,14.2,36045.0,14.25,14.27,14.08,14.2,36045.0
2016-10-18 10:30:00,14.19,14.19,14.13,14.18,6441.0,14.19,14.19,14.13,14.18,6441.0
2016-10-18 11:00:00,14.2,14.21,14.12,14.15,10445.0,14.2,14.21,14.12,14.15,10445.0
2016-10-18 11:30:00,14.15,14.16,14.1,14.16,6710.0,14.15,14.16,14.1,14.16,6710.0
2016-10-18 12:00:00,14.16,14.18,14.14,14.18,8390.0,14.16,14.18,14.14,14.18,8390.0
2016-10-18 12:30:00,14.18,14.18,14.14,14.16,5212.0,14.18,14.18,14.14,14.16,5212.0
2016-10-18 13:00:00,14.15,14.16,14.13,14.15,19300.0,14.15,14.16,14.13,14.15,19300.0
2016-10-18 13:30:00,14.13,14.15,14.09,14.09,5300.0,14.13,14.15,14.09,14.09,5300.0
2016-10-18 14:00:00,14.1,14.13,14.08,14.08,11512.0,14.1,14.13,14.08,14.08,11512.0
2016-10-18 14:30:00,14.07,14.1,14.04,14.04,8200.0,14.07,14.1,14.04,14.04,8200.0
2016-10-18 15:00:00,14.06,14.06,14.0,14.03,16283.0,14.06,14.06,14.0,14.03,16283.0
2016-10-18 15:30:00,14.01,14.02,14.0,14.01,32856.0,14.01,14.02,14.0,14.01,32856.0
2016-10-19 09:30:00,14.01,14.07,13.93,14.03,30140.0,14.01,14.07,13.93,14.03,30140.0
2016-10-19 10:00:00,14.05,14.09,14.02,14.04,8052.0,14.05,14.09,14.02,14.04,8052.0
2016-10-19 10:30:00,14.05,14.08,14.01,14.07,3399.0,14.05,14.08,14.01,14.07,3399.0
2016-10-19 11:00:00,14.09,14.09,14.01,14.08,19290.0,14.09,14.09,14.01,14.08,19290.0
2016-10-19 11:30:00,14.09,14.2,14.09,14.13,7661.0,14.09,14.2,14.09,14.13,7661.0
2016-10-19 12:00:00,14.11,14.17,14.1,14.1,5739.0,14.11,14.17,14.1,14.1,5739.0
2016-10-19 12:30:00,14.11,14.11,14.06,14.08,5583.0,14.11,14.11,14.06,14.08,5583.0
2016-10-19 13:00:00,14.08,14.1,14.07,14.09,3851.0,14.08,14.1,14.07,14.09,3851.0
2016-10-19 13:30:00,14.09,14.1,14.07,14.1,6769.0,14.09,14.1,14.07,14.1,6769.0
2016-10-19 14:00:00,14.09,14.1,14.05,14.07,10320.0,14.09,14.1,14.05,14.07,10320.0
2016-10-19 14:30:00,14.08,14.08,14.0,14.01,9963.0,14.08,14.08,14.0,14.01,9963.0
2016-10-19 15:00:00,14.02,14.05,14.0,14.05,13750.0,14.02,14.05,14.0,14.05,13750.0
2016-10-19 15:30:00,14.04,14.04,14.01,14.01,24091.0,14.04,14.04,14.01,14.01,24091.0
2016-10-20 09:30:00,14.02,14.03,13.83,14.01,17620.0,14.02,14.03,13.83,14.01,17620.0
2016-10-20 10:00:00,14.02,14.04,13.98,13.99,16679.0,14.02,14.04,13.98,13.99,16679.0
2016-10-20 10:30:00,13.99,14.05,13.99,14.0,10706.0,13.99,14.05,13.99,14.0,10706.0
2016-10-20 11:00:00,14.0,14.09,14.0,14.08,2800.0,14.0,14.09,14.0,14.08,2800.0
2016-10-20 11:30:00,14.08,14.08,14.0,14.04,4900.0,14.08,14.08,14.0,14.04,4900.0
2016-10-20 12:00:00,14.07,14.09,14.02,14.03,5150.0,14.07,14.09,14.02,14.03,5150.0
2016-10-20 12:30:00,14.05,14.15,14.05,14.13,5298.0,14.05,14.15,14.05,14.13,5298.0
2016-10-20 13:00:00,14.13,14.15,14.07,14.08,5639.0,14.13,14.15,14.07,14.08,5639.0
2016-10-20 13:30:00,14.08,14.13,14.03,14.05,3409.0,14.08,14.13,14.03,14.05,3409.0
2016-10-20 14:00:00,14.04,14.23,14.04,14.22,19105.0,14.04,14.23,14.04,14.22,19105.0
2016-10-20 14:30:00,14.22,14.24,14.18,14.2,8100.0,14.22,14.24,14.18,14.2,8100.0
2016-10-20 15:00:00,14.19,14.2,14.17,14.19,12200.0,14.19,14.2,14.17,14.19,12200.0
2016-10-20 15:30:00,14.18,14.26,14.16,14.26,80608.0,14.18,14.26,14.16,14.26,80608.0
2016-10-21 09:30:00,14.13,14.21,14.12,14.17,5288.0,14.13,14.21,14.12,14.17,5288.0
2016-10-21 10:00:00,14.15,14.2,14.14,14.2,3633.0,14.15,14.2,14.14,14.2,3633.0
2016-10-21 10:30:00,14.18,14.23,14.17,14.21,4486.0,14.18,14.23,14.17,14.21,4486.0
2016-10-21 11:00:00,14.18,14.25,14.17,14.24,9209.0,14.18,14.25,14.17,14.24,9209.0
2016-10-21 11:30:00,14.24,14.24,14.13,14.14,27000.0,14.24,14.24,14.13,14.14,27000.0
2016-10-21 12:00:00,14.12,14.15,14.03,14.05,31134.0,14.12,14.15,14.03,14.05,31134.0
2016-10-21 12:30:00,14.06,14.1,14.03,14.09,8121.0,14.06,14.1,14.03,14.09,8121.0
2016-10-21 13:00:00,14.09,14.1,14.06,14.1,4530.0,14.09,14.1,14.06,14.1,4530.0
2016-10-21 13:30:00,14.09,14.09,14.0,14.05,16686.0,14.09,14.09,14.0,14.05,16686.0
2016-10-21 14:00:00,14.05,14.08,14.0,14.04,66829.0,14.05,14.08,14.0,14.04,66829.0
2016-10-21 14:30:00,14.01,14.19,14.01,14.19,15944.0,14.01,14.19,14.01,14.19,15944.0
2016-10-21 15:00:00,14.19,14.19,14.12,14.12,7250.0,14.19,14.19,14.12,14.12,7250.0
2016-10-21 15:30:00,14.12,14.16,14.1,14.16,27207.0,14.12,14.16,14.1,14.16,27207.0
2016-10-24 09:30:00,14.3,14.37,14.17,14.35,12595.0,14.3,14.37,14.17,14.35,12595.0
2016-10-24 10:00:00,14.37,14.44,14.35,14.41,10500.0,14.37,14.44,14.35,14.41,10500.0
2016-10-24 10:30:00,14.4,14.41,14.37,14.4,8800.0,14.4,14.41,14.37,14.4,8800.0
2016-10-24 11:00:00,14.4,14.46,14.38,14.45,4980.0,14.4,14.46,14.38,14.45,4980.0
2016-10-24 11:30:00,14.42,14.42,14.32,14.35,10900.0,14.42,14.42,14.32,14.35,10900.0
2016-10-24 12:00:00,14.33,14.39,14.33,14.37,2300.0,14.33,14.39,14.33,14.37,2300.0
2016-10-24 12:30:00,14.34,14.41,14.34,14.36,8600.0,14.34,14.41,14.34,14.36,8600.0
2016-10-24 13:00:00,14.39,14.39,14.35,14.38,1800.0,14.39,14.39,14.35,14.38,1800.0
2016-10-24 13:30:00,14.38,14.39,14.35,14.37,5500.0,14.38,14.39,14.35,14.37,5500.0
2016-10-24 14:00:00,14.35,14.4,14.35,14.37,2011.0,14.35,14.4,14.35,14.37,2011.0
2016-10-24 14:30:00,14.39,14.46,14.37,14.45,8000.0,14.39,14.46,14.37,14.45,8000.0
2016-10-24 15:00:00,14.46,14.73,14.45,14.7,63200.0,14.46,14.73,14.45,14.7,63200.0
2016-10-24 15:30:00,14.7,14.98,14.68,14.82,145200.0,14.7,14.98,14.68,14.82,145200.0
2016-10-25 09:30:00,14.76,14.94,14.53,14.56,19690.0,14.76,14.94,14.53,14.56,19690.0
2016-10-25 10:00:00,14.52,14.53,14.21,14.22,18267.0,14.52,14.53,14.21,14.22,18267.0
2016-10-25 10:30:00,14.23,14.31,14.13,14.14,18000.0,14.23,14.31,14.13,14.14,18000.0
2016-10-25 11:00:00,14.14,14.27,14.14,14.27,12400.0,14.14,14.27,14.14,14.27,12400.0
2016-10-25 11:30:00,14.25,14.28,14.21,14.28,4700.0,14.25,14.28,14.21,14.28,4700.0
2016-10-25 12:00:00,14.26,14.26,14.12,14.15,44400.0,14.26,14.26,14.12,14.15,44400.0
2016-10-25 12:30:00,14.14,14.15,14.1,14.14,23200.0,14.14,14.15,14.1,14.14,23200.0
2016-10-25 13:00:00,14.13,14.23,14.12,14.22,6500.0,14.13,14.23,14.12,14.22,6500.0
2016-10-25 13:30:00,14.21,14.41,14.21,14.38,16300.0,14.21,14.41,14.21,14.38,16300.0
2016-10-25 14:00:00,14.37,14.44,14.33,14.44,12500.0,14.37,14.44,14.33,14.44,12500.0
2016-10-25 14:30:00,14.44,14.48,14.41,14.46,10100.0,14.44,14.48,14.41,14.46,10100.0
2016-10-25 15:00:00,14.47,14.47,14.37,14.41,16734.0,14.47,14.47,14.37,14.41,16734.0
2016-10-25 15:30:00,14.41,14.41,14.29,14.38,76100.0,14.41,14.41,14.29,14.38,76100.0
2016-10-26 09:30:00,14.37,14.37,14.24,14.26,6140.0,14.37,14.37,14.24,14.26,6140.0
2016-10-26 10:00:00,14.22,14.27,14.2,14.24,3810.0,14.22,14.27,14.2,14.24,3810.0
2016-10-26 10:30:00,14.28,14.3,14.23,14.28,9700.0,14.28,14.3,14.23,14.28,9700.0
2016-10-26 11:00:00,14.27,14.33,14.25,14.26,22165.0,14.27,14.33,14.25,14.26,22165.0
2016-10-26 11:30:00,14.26,14.26,14.17,14.18,10903.0,14.26,14.26,14.17,14.18,10903.0
2016-10-26 12:00:00,14.17,14.21,14.11,14.12,3600.0,14.17,14.21,14.11,14.12,3600.0
2016-10-26 12:30:00,14.12,14.14,14.05,14.07,3600.0,14.12,14.14,14.05,14.07,3600.0
2016-10-26 13:00:00,14.09,14.12,14.05,14.12,4982.0,14.09,14.12,14.05,14.12,4982.0
2016-10-26 13:30:00,14.1,14.11,13.96,14.01,24947.0,14.1,14.11,13.96,14.01,24947.0
2016-10-26 14:00:00,14.01,14.03,13.94,14.01,19048.0,14.01,14.03,13.94,14.01,19048.0
2016-10-26 14:30:00,14.0,14.03,14.0,14.01,5932.0,14.0,14.03,14.0,14.01,5932.0
2016-10-26 15:00:00,14.04,14.04,13.96,14.0,12604.0,14.04,14.04,13.96,14.0,12604.0
2016-10-26 15:30:00,14.0,14.02,13.98,14.0,70145.0,14.0,14.02,13.98,14.0,70145.0
2016-10-27 09:30:00,14.0,14.18,14.0,14.09,8908.0,14.0,14.18,14.0,14.09,8908.0
2016-10-27 10:00:00,14.09,14.09,13.96,13.97,12325.0,14.09,14.09,13.96,13.97,12325.0
2016-10-27 10:30:00,13.96,13.97,13.84,13.85,7200.0,13.96,13.97,13.84,13.85,7200.0
2016-10-27 11:00:00,13.87,13.89,13.81,13.89,6021.0,13.87,13.89,13.81,13.89,6021.0
2016-10-27 11:30:00,13.87,13.96,13.85,13.96,14000.0,13.87,13.96,13.85,13.96,14000.0
2016-10-27 12:00:00,13.96,13.99,13.9,13.93,12300.0,13.96,13.99,13.9,13.93,12300.0
2016-10-27 12:30:00,13.93,13.93,13.85,13.88,8000.0,13.93,13.93,13.85,13.88,8000.0
2016-10-27 13:00:00,13.89,13.93,13.82,13.9,7685.0,13.89,13.93,13.82,13.9,7685.0
2016-10-27 13:30:00,13.89,13.93,13.89,13.92,6915.0,13.89,13.93,13.89,13.92,6915.0
2016-10-27 14:00:00,13.92,13.95,13.91,13.93,10300.0,13.92,13.95,13.91,13.93,10300.0
2016-10-27 14:30:00,13.93,13.93,13.9,13.91,8650.0,13.93,13.93,13.9,13.91,8650.0
2016-10-27 15:00:00,13.91,13.92,13.85,13.87,14173.0,13.91,13.92,13.85,13.87,14173.0
2016-10-27 15:30:00,13.87,13.96,13.82,13.94,110749.0,13.87,13.96,13.82,13.94,110749.0
2016-10-28 09:30:00,13.93,14.02,13.93,13.94,2807.0,13.93,14.02,13.93,13.94,2807.0
2016-10-28 10:00:00,13.94,14.0,13.92,14.0,4026.0,13.94,14.0,13.92,14.0,4026.0
2016-10-28 10:30:00,13.99,14.05,13.96,14.05,10186.0,13.99,14.05,13.96,14.05,10186.0
2016-10-28 11:00:00,14.05,14.09,13.98,14.01,9643.0,14.05,14.09,13.98,14.01,9643.0
2016-10-28 11:30:00,14.03,14.07,14.0,14.03,6000.0,14.03,14.07,14.0,14.03,6000.0
2016-10-28 12:00:00,14.02,14.07,14.0,14.0,7100.0,14.02,14.07,14.0,14.0,7100.0
2016-10-28 12:30:00,14.03,14.04,13.98,14.01,13800.0,14.03,14.04,13.98,14.01,13800.0
2016-10-28 13:00:00,14.01,14.01,13.92,13.97,46100.0,14.01,14.01,13.92,13.97,46100.0
2016-10-28 13:30:00,13.97,14.02,13.93,13.99,21108.0,13.97,14.02,13.93,13.99,21108.0
2016-10-28 14:00:00,14.0,14.01,13.97,14.0,16390.0,14.0,14.01,13.97,14.0,16390.0
2016-10-28 14:30:00,14.0,14.01,13.98,14.01,29758.0,14.0,14.01,13.98,14.01,29758.0
2016-10-28 15:00:00,14.0,14.01,13.97,14.0,27718.0,14.0,14.01,13.97,14.0,27718.0
2016-10-28 15:30:00,14.0,14.0,13.81,13.84,79870.0,14.0,14.0,13.81,13.84,79870.0
2016-10-31 09:30:00,13.9,13.92,13.84,13.86,8461.0,13.9,13.92,13.84,13.86,8461.0
2016-10-31 10:00:00,13.89,13.92,13.87,13.9,5582.0,13.89,13.92,13.87,13.9,5582.0
2016-10-31 10:30:00,13.89,13.98,13.85,13.97,12900.0,13.89,13.98,13.85,13.97,12900.0
2016-10-31 11:00:00,13.96,14.19,13.96,14.11,18500.0,13.96,14.19,13.96,14.11,18500.0
2016-10-31 11:30:00,14.11,14.15,14.05,14.07,9226.0,14.11,14.15,14.05,14.07,9226.0
2016-10-31 12:00:00,14.08,14.24,14.05,14.22,33139.0,14.08,14.24,14.05,14.22,33139.0
2016-10-31 12:30:00,14.22,14.35,14.22,14.33,25383.0,14.22,14.35,14.22,14.33,25383.0
2016-10-31 13:00:00,14.35,14.39,14.28,14.29,19070.0,14.35,14.39,14.28,14.29,19070.0
2016-10-31 13:30:00,14.29,14.3,14.1,14.11,9872.0,14.29,14.3,14.1,14.11,9872.0
2016-10-31 14:00:00,14.12,14.18,14.09,14.13,12851.0,14.12,14.18,14.09,14.13,12851.0
2016-10-31 14:30:00,14.16,14.16,14.05,14.08,13157.0,14.16,14.16,14.05,14.08,13157.0
2016-10-31 15:00:00,14.07,14.2,14.03,14.2,23784.0,14.07,14.2,14.03,14.2,23784.0
2016-10-31 15:30:00,14.2,14.4,14.19,14.32,114029.0,14.2,14.4,14.19,14.32,114029.0
2016-11-01 09:30:00,14.35,14.68,14.24,14.68,24890.0,14.35,14.68,14.24,14.68,24890.0
2016-11-01 10:00:00,14.64,14.65,14.46,14.52,21437.0,14.64,14.65,14.46,14.52,21437.0
2016-11-01 10:30:00,14.52,14.64,14.47,14.63,27787.0,14.52,14.64,14.47,14.63,27787.0
2016-11-01 11:00:00,14.64,14.74,14.55,14.55,30260.0,14.64,14.74,14.55,14.55,30260.0
2016-11-01 11:30:00,14.54,14.61,14.47,14.49,17737.0,14.54,14.61,14.47,14.49,17737.0
2016-11-01 12:00:00,14.5,14.52,14.37,14.38,17310.0,14.5,14.52,14.37,14.38,17310.0
2016-11-01 12:30:00,14.38,14.42,14.32,14.42,16231.0,14.38,14.42,14.32,14.42,16231.0
2016-11-01 13:00:00,14.43,14.43,14.13,14.21,21400.0,14.43,14.43,14.13,14.21,21400.0
2016-11-01 13:30:00,14.21,14.28,14.18,14.21,21100.0,14.21,14.28,14.18,14.21,21100.0
2016-11-01 14:00:00,14.2,14.23,14.09,14.12,30035.0,14.2,14.23,14.09,14.12,30035.0
2016-11-01 14:30:00,14.14,14.17,14.06,14.13,25781.0,14.14,14.17,14.06,14.13,25781.0
2016-11-01 15:00:00,14.13,14.28,14.07,14.28,30000.0,14.13,14.28,14.07,14.28,30000.0
2016-11-01 15:30:00,14.28,14.3,14.16,14.25,110390.0,14.28,14.3,14.16,14.25,110390.0
2016-11-02 09:30:00,15.6,15.6,14.68,14.75,104083.0,15.6,15.6,14.68,14.75,104083.0
2016-11-02 10:00:00,14.77,14.94,14.68,14.73,53794.0,14.77,14.94,14.68,14.73,53794.0
2016-11-02 10:30:00,14.72,14.83,14.5,14.5,46082.0,14.72,14.83,14.5,14.5,46082.0
2016-11-02 11:00:00,14.53,14.54,14.24,14.36,38072.0,14.53,14.54,14.24,14.36,38072.0
2016-11-02 11:30:00,14.39,14.5,14.3,14.5,25546.0,14.39,14.5,14.3,14.5,25546.0
2016-11-02 12:00:00,14.5,14.52,14.1,14.21,41612.0,14.5,14.52,14.1,14.21,41612.0
2016-11-02 12:30:00,14.21,14.21,14.06,14.14,32750.0,14.21,14.21,14.06,14.14,32750.0
2016-11-02 13:00:00,14.1,14.12,13.88,14.02,47521.0,14.1,14.12,13.88,14.02,47521.0
2016-11-02 13:30:00,14.03,14.14,14.02,14.06,28451.0,14.03,14.14,14.02,14.06,28451.0
2016-11-02 14:00:00,14.08,14.1,13.95,14.0,24077.0,14.08,14.1,13.95,14.0,24077.0
2016-11-02 14:30:00,14.0,14.11,13.96,14.05,31937.0,14.0,14.11,13.96,14.05,31937.0
2016-11-02 15:00:00,14.05,14.09,13.98,13.98,25880.0,14.05,14.09,13.98,13.98,25880.0
2016-11-02 15:30:00,13.99,14.0,13.85,13.9,105293.0,13.99,14.0,13.85,13.9,105293.0
2016-11-03 09:30:00,13.9,13.9,13.46,13.48,31133.0,13.9,13.9,13.46,13.48,31133.0
2016-11-03 10:00:00,13.47,13.59,13.37,13.39,20130.0,13.47,13.59,13.37,13.39,20130.0
2016-11-03 10:30:00,13.39,13.42,13.18,13.33,33887.0,13.39,13.42,13.18,13.33,33887.0
2016-11-03 11:00:00,13.32,13.38,13.21,13.35,27231.0,13.32,13.38,13.21,13.35,27231.0
2016-11-03 11:30:00,13.35,13.35,13.21,13.21,20086.0,13.35,13.35,13.21,13.21,20086.0
2016-11-03 12:00:00,13.23,13.25,13.03,13.14,57775.0,13.23,13.25,13.03,13.14,57775.0
2016-11-03 12:30:00,13.14,13.15,13.07,13.08,17275.0,13.14,13.15,13.07,13.08,17275.0
2016-11-03 13:00:00,13.08,13.11,12.95,13.05,39050.0,13.08,13.11,12.95,13.05,39050.0
2016-11-03 13:30:00,13.02,13.1,12.96,13.07,24300.0,13.02,13.1,12.96,13.07,24300.0
2016-11-03 14:00:00,13.08,13.3,13.05,13.3,42271.0,13.08,13.3,13.05,13.3,42271.0
2016-11-03 14:30:00,13.3,13.37,13.26,13.26,22200.0,13.3,13.37,13.26,13.26,22200.0
2016-11-03 15:00:00,13.26,13.32,13.23,13.28,72535.0,13.26,13.32,13.23,13.28,72535.0
2016-11-03 15:30:00,13.27,13.29,13.24,13.26,139892.0,13.27,13.29,13.24,13.26,139892.0
2016-11-04 09:30:00,13.33,13.4,13.08,13.27,15854.0,13.33,13.4,13.08,13.27,15854.0
2016-11-04 10:00:00,13.28,13.36,13.2,13.29,13649.0,13.28,13.36,13.2,13.29,13649.0
2016-11-04 10:30:00,13.27,13.33,13.25,13.3,8777.0,13.27,13.33,13.25,13.3,8777.0
2016-11-04 11:00:00,13.3,13.39,13.29,13.36,11810.0,13.3,13.39,13.29,13.36,11810.0
2016-11-04 11:30:00,13.37,13.41,13.3,13.4,15166.0,13.37,13.41,13.3,13.4,15166.0
2016-11-04 12:00:00,13.42,13.44,13.38,13.41,17262.0,13.42,13.44,13.38,13.41,17262.0
2016-11-04 12:30:00,13.42,13.48,13.41,13.47,26551.0,13.42,13.48,13.41,13.47,26551.0
2016-11-04 13:00:00,13.48,13.6,13.47,13.57,38435.0,13.48,13.6,13.47,13.57,38435.0
2016-11-04 13:30:00,13.57,13.63,13.55,13.58,20344.0,13.57,13.63,13.55,13.58,20344.0
2016-11-04 14:00:00,13.58,13.6,13.5,13.55,30321.0,13.58,13.6,13.5,13.55,30321.0
2016-11-04 14:30:00,13.55,13.66,13.54,13.62,33350.0,13.55,13.66,13.54,13.62,33350.0
2016-11-04 15:00:00,13.63,13.68,13.58,13.64,33504.0,13.63,13.68,13.58,13.64,33504.0
2016-11-04 15:30:00,13.65,13.74,13.64,13.7,98986.0,13.65,13.74,13.64,13.7,98986.0
2016-11-07 09:30:00,13.89,13.97,13.72,13.87,28196.0,13.89,13.97,13.72,13.87,28196.0
2016-11-07 10:00:00,13.88,13.95,13.81,13.81,15492.0,13.88,13.95,13.81,13.81,15492.0
2016-11-07 10:30:00,13.81,13.93,13.81,13.9,16827.0,13.81,13.93,13.81,13.9,16827.0
2016-11-07 11:00:00,13.91,14.04,13.91,14.02,11260.0,13.91,14.04,13.91,14.02,11260.0
2016-11-07 11:30:00,14.02,14.09,14.02,14.05,6300.0,14.02,14.09,14.02,14.05,6300.0
2016-11-07 12:00:00,14.06,14.11,14.04,14.09,9067.0,14.06,14.11,14.04,14.09,9067.0
2016-11-07 12:30:00,14.1,14.12,14.06,14.11,5853.0,14.1,14.12,14.06,14.11,5853.0
2016-11-07 13:00:00,14.1,14.12,14.06,14.1,7900.0,14.1,14.12,14.06,14.1,7900.0
2016-11-07 13:30:00,14.1,14.13,14.08,14.11,8300.0,14.1,14.13,14.08,14.11,8300.0
2016-11-07 14:00:00,14.12,14.13,14.07,14.11,7246.0,14.12,14.13,14.07,14.11,7246.0
2016-11-07 14:30:00,14.1,14.16,14.08,14.11,14141.0,14.1,14.16,14.08,14.11,14141.0
2016-11-07 15:00:00,14.1,14.12,14.07,14.1,12683.0,14.1,14.12,14.07,14.1,12683.0
2016-11-07 15:30:00,14.09,14.13,14.04,14.12,38255.0,14.09,14.13,14.04,14.12,38255.0
2016-11-08 09:30:00,14.07,14.21,13.95,14.1,15954.0,14.07,14.21,13.95,14.1,15954.0
2016-11-08 10:00:00,14.14,14.14,14.05,14.11,16201.0,14.14,14.14,14.05,14.11,16201.0
2016-11-08 10:30:00,14.12,14.22,14.1,14.16,19971.0,14.12,14.22,14.1,14.16,19971.0
2016-11-08 11:00:00,14.16,14.3,14.11,14.14,13400.0,14.16,14.3,14.11,14.14,13400.0
2016-11-08 11:30:00,14.16,14.26,14.14,14.19,4499.0,14.16,14.26,14.14,14.19,4499.0
2016-11-08 12:00:00,14.2,14.31,14.2,14.26,9504.0,14.2,14.31,14.2,14.26,9504.0
2016-11-08 12:30:00,14.26,14.3,14.25,14.27,14238.0,14.26,14.3,14.25,14.27,14238.0
2016-11-08 13:00:00,14.27,14.3,14.19,14.3,6959.0,14.27,14.3,14.19,14.3,6959.0
2016-11-08 13:30:00,14.29,14.33,14.12,14.2,32011.0,14.29,14.33,14.12,14.2,32011.0
2016-11-08 14:00:00,14.18,14.2,14.1,14.16,7200.0,14.18,14.2,14.1,14.16,7200.0
2016-11-08 14:30:00,14.15,14.16,14.11,14.13,4000.0,14.15,14.16,14.11,14.13,4000.0
2016-11-08 15:00:00,14.13,14.15,13.99,13.99,15792.0,14.13,14.15,13.99,13.99,15792.0
2016-11-08 15:30:00,14.0,14.07,13.97,13.97,32763.0,14.0,14.07,13.97,13.97,32763.0
2016-11-09 09:30:00,13.76,14.0,13.54,14.0,26029.0,13.76,14.0,13.54,14.0,26029.0
2016-11-09 10:00:00,13.91,13.92,13.81,13.84,7710.0,13.91,13.92,13.81,13.84,7710.0
2016-11-09 10:30:00,13.85,13.85,13.65,13.67,17738.0,13.85,13.85,13.65,13.67,17738.0
2016-11-09 11:00:00,13.65,13.84,13.61,13.79,24165.0,13.65,13.84,13.61,13.79,24165.0
2016-11-09 11:30:00,13.8,13.84,13.68,13.76,31503.0,13.8,13.84,13.68,13.76,31503.0
2016-11-09 12:00:00,13.75,13.75,13.65,13.74,31791.0,13.75,13.75,13.65,13.74,31791.0
2016-11-09 12:30:00,13.74,13.76,13.65,13.7,40734.0,13.74,13.76,13.65,13.7,40734.0
2016-11-09 13:00:00,13.72,13.72,13.5,13.53,31490.0,13.72,13.72,13.5,13.53,31490.0
2016-11-09 13:30:00,13.54,13.66,13.53,13.6,34700.0,13.54,13.66,13.53,13.6,34700.0
2016-11-09 14:00:00,13.6,13.69,13.54,13.6,30127.0,13.6,13.69,13.54,13.6,30127.0
2016-11-09 14:30:00,13.6,13.65,13.53,13.58,69825.0,13.6,13.65,13.53,13.58,69825.0
2016-11-09 15:00:00,13.6,13.75,13.53,13.72,57525.0,13.6,13.75,13.53,13.72,57525.0
2016-11-09 15:30:00,13.72,13.8,13.64,13.79,127808.0,13.72,13.8,13.64,13.79,127808.0
2016-11-10 09:30:00,13.92,13.92,13.52,13.59,23442.0,13.92,13.92,13.52,13.59,23442.0
2016-11-10 10:00:00,13.59,13.61,13.4,13.4,19733.0,13.59,13.61,13.4,13.4,19733.0
2016-11-10 10:30:00,13.38,13.47,13.2,13.27,44393.0,13.38,13.47,13.2,13.27,44393.0
2016-11-10 11:00:00,13.27,13.73,13.25,13.66,35338.0,13.27,13.73,13.25,13.66,35338.0
2016-11-10 11:30:00,13.66,13.68,13.5,13.53,16400.0,13.66,13.68,13.5,13.53,16400.0
2016-11-10 12:00:00,13.53,13.68,13.52,13.58,17706.0,13.53,13.68,13.52,13.58,17706.0
2016-11-10 12:30:00,13.61,13.7,13.51,13.7,16050.0,13.61,13.7,13.51,13.7,16050.0
2016-11-10 13:00:00,13.7,13.79,13.63,13.66,10985.0,13.7,13.79,13.63,13.66,10985.0
2016-11-10 13:30:00,13.68,13.79,13.62,13.73,13631.0,13.68,13.79,13.62,13.73,13631.0
2016-11-10 14:00:00,13.76,13.78,13.61,13.64,14200.0,13.76,13.78,13.61,13.64,14200.0
2016-11-10 14:30:00,13.63,13.72,13.58,13.69,18189.0,13.63,13.72,13.58,13.69,18189.0
2016-11-10 15:00:00,13.7,13.72,13.63,13.65,15700.0,13.7,13.72,13.63,13.65,15700.0
2016-11-10 15:30:00,13.65,13.66,13.58,13.63,42043.0,13.65,13.66,13.58,13.63,42043.0
2016-11-11 09:30:00,13.71,13.79,13.5,13.68,22678.0,13.71,13.79,13.5,13.68,22678.0
2016-11-11 10:00:00,13.66,13.97,13.64,13.94,17298.0,13.66,13.97,13.64,13.94,17298.0
2016-11-11 10:30:00,13.96,14.13,13.92,14.12,22155.0,13.96,14.13,13.92,14.12,22155.0
2016-11-11 11:00:00,14.11,14.18,14.03,14.09,19100.0,14.11,14.18,14.03,14.09,19100.0
2016-11-11 11:30:00,14.11,14.22,14.1,14.2,11641.0,14.11,14.22,14.1,14.2,11641.0
2016-11-11 12:00:00,14.21,14.46,14.2,14.39,15565.0,14.21,14.46,14.2,14.39,15565.0
2016-11-11 12:30:00,14.39,14.46,14.35,14.4,15064.0,14.39,14.46,14.35,14.4,15064.0
2016-11-11 13:00:00,14.41,14.53,14.35,14.49,15370.0,14.41,14.53,14.35,14.49,15370.0
2016-11-11 13:30:00,14.52,14.62,14.45,14.58,20012.0,14.52,14.62,14.45,14.58,20012.0
2016-11-11 14:00:00,14.56,14.65,14.46,14.46,18465.0,14.56,14.65,14.46,14.46,18465.0
2016-11-11 14:30:00,14.49,14.53,14.33,14.34,19998.0,14.49,14.53,14.33,14.34,19998.0
2016-11-11 15:00:00,14.34,14.47,14.31,14.47,29537.0,14.34,14.47,14.31,14.47,29537.0
2016-11-11 15:30:00,14.48,14.61,14.48,14.59,69938.0,14.48,14.61,14.48,14.59,69938.0
2016-11-14 09:30:00,14.67,14.74,14.41,14.45,23893.0,14.67,14.74,14.41,14.45,23893.0
2016-11-14 10:00:00,14.45,14.56,14.38,14.4,14634.0,14.45,14.56,14.38,14.4,14634.0
2016-11-14 10:30:00,14.37,14.38,14.23,14.23,17259.0,14.37,14.38,14.23,14.23,17259.0
2016-11-14 11:00:00,14.2,14.26,14.14,14.26,19395.0,14.2,14.26,14.14,14.26,19395.0
2016-11-14 11:30:00,14.25,14.25,14.15,14.2,7897.0,14.25,14.25,14.15,14.2,7897.0
2016-11-14 12:00:00,14.19,14.19,14.06,14.09,15658.0,14.19,14.19,14.06,14.09,15658.0
2016-11-14 12:30:00,14.09,14.3,14.08,14.3,22244.0,14.09,14.3,14.08,14.3,22244.0
2016-11-14 13:00:00,14.3,14.42,14.3,14.32,17378.0,14.3,14.42,14.3,14.32,17378.0
2016-11-14 13:30:00,14.32,14.41,14.31,14.36,18895.0,14.32,14.41,14.31,14.36,18895.0
2016-11-14 14:00:00,14.36,14.4,14.28,14.3,32973.0,14.36,14.4,14.28,14.3,32973.0
2016-11-14 14:30:00,14.3,14.3,14.07,14.14,28209.0,14.3,14.3,14.07,14.14,28209.0
2016-11-14 15:00:00,14.16,14.4,14.13,14.36,33526.0,14.16,14.4,14.13,14.36,33526.0
2016-11-14 15:30:00,14.37,14.44,14.32,14.39,64033.0,14.37,14.44,14.32,14.39,64033.0
2016-11-15 09:30:00,14.4,14.71,14.17,14.7,26207.0,14.4,14.71,14.17,14.7,26207.0
2016-11-15 10:00:00,14.7,14.8,14.69,14.8,19177.0,14.7,14.8,14.69,14.8,19177.0
2016-11-15 10:30:00,14.8,14.91,14.79,14.9,26393.0,14.8,14.91,14.79,14.9,26393.0
2016-11-15 11:00:00,14.89,14.89,14.81,14.83,23761.0,14.89,14.89,14.81,14.83,23761.0
2016-11-15 11:30:00,14.83,14.88,14.74,14.88,20937.0,14.83,14.88,14.74,14.88,20937.0
2016-11-15 12:00:00,14.85,14.95,14.8,14.91,14296.0,14.85,14.95,14.8,14.91,14296.0
2016-11-15 12:30:00,14.91,14.99,14.89,14.98,13890.0,14.91,14.99,14.89,14.98,13890.0
2016-11-15 13:00:00,14.98,15.3,14.98,15.27,57088.0,14.98,15.3,14.98,15.27,57088.0
2016-11-15 13:30:00,15.25,15.33,15.22,15.3,26376.0,15.25,15.33,15.22,15.3,26376.0
2016-11-15 14:00:00,15.32,15.42,15.3,15.41,28728.0,15.32,15.42,15.3,15.41,28728.0
2016-11-15 14:30:00,15.41,15.44,15.29,15.3,33089.0,15.41,15.44,15.29,15.3,33089.0
2016-11-15 15:00:00,15.3,15.3,15.2,15.28,22300.0,15.3,15.3,15.2,15.28,22300.0
2016-11-15 15:30:00,15.27,15.31,15.16,15.2,110481.0,15.27,15.31,15.16,15.2,110481.0
2016-11-16 09:30:00,15.29,15.36,15.0,15.0,33391.0,15.29,15.36,15.0,15.0,33391.0
2016-11-16 10:00:00,15.0,15.19,15.0,15.13,31203.0,15.0,15.19,15.0,15.13,31203.0
2016-11-16 10:30:00,15.13,15.27,14.92,15.0,65944.0,15.13,15.27,14.92,15.0,65944.0
2016-11-16 11:00:00,15.01,15.24,14.96,15.24,44378.0,15.01,15.24,14.96,15.24,44378.0
2016-11-16 11:30:00,15.24,15.26,15.09,15.11,14873.0,15.24,15.26,15.09,15.11,14873.0
2016-11-16 12:00:00,15.09,15.16,15.08,15.15,19900.0,15.09,15.16,15.08,15.15,19900.0
2016-11-16 12:30:00,15.17,15.18,14.97,14.99,21572.0,15.17,15.18,14.97,14.99,21572.0
2016-11-16 13:00:00,14.99,15.01,14.92,14.96,18110.0,14.99,15.01,14.92,14.96,18110.0
2016-11-16 13:30:00,14.93,14.97,14.93,14.96,7000.0,14.93,14.97,14.93,14.96,7000.0
2016-11-16 14:00:00,14.94,14.96,14.93,14.93,13499.0,14.94,14.96,14.93,14.93,13499.0
2016-11-16 14:30:00,14.93,15.02,14.91,14.99,22588.0,14.93,15.02,14.91,14.99,22588.0
2016-11-16 15:00:00,14.98,15.0,14.94,14.97,17695.0,14.98,15.0,14.94,14.97,17695.0
2016-11-16 15:30:00,14.97,15.0,14.94,14.99,57755.0,14.97,15.0,14.94,14.99,57755.0
2016-11-17 09:30:00,14.91,15.23,14.47,15.13,51609.0,14.91,15.23,14.47,15.13,51609.0
2016-11-17 10:00:00,15.18,15.23,15.03,15.09,9095.0,15.18,15.23,15.03,15.09,9095.0
2016-11-17 10:30:00,15.06,15.08,15.0,15.04,6139.0,15.06,15.08,15.0,15.04,6139.0
2016-11-17 11:00:00,15.02,15.19,14.96,15.13,45529.0,15.02,15.19,14.96,15.13,45529.0
2016-11-17 11:30:00,15.14,15.16,15.08,15.16,30562.0,15.14,15.16,15.08,15.16,30562.0
2016-11-17 12:00:00,15.17,15.31,15.17,15.24,8096.0,15.17,15.31,15.17,15.24,8096.0
2016-11-17 12:30:00,15.25,15.27,15.23,15.26,6379.0,15.25,15.27,15.23,15.26,6379.0
2016-11-17 13:00:00,15.26,15.28,15.12,15.13,8321.0,15.26,15.28,15.12,15.13,8321.0
2016-11-17 13:30:00,15.14,15.19,15.05,15.07,11640.0,15.14,15.19,15.05,15.07,11640.0
2016-11-17 14:00:00,15.07,15.29,14.98,15.19,86533.0,15.07,15.29,14.98,15.19,86533.0
2016-11-17 14:30:00,15.2,15.2,15.02,15.03,24595.0,15.2,15.2,15.02,15.03,24595.0
2016-11-17 15:00:00,15.04,15.27,15.03,15.15,89118.0,15.04,15.27,15.03,15.15,89118.0
2016-11-17 15:30:00,15.13,15.13,15.04,15.1,28470.0,15.13,15.13,15.04,15.1,28470.0
2016-11-18 09:30:00,15.12,15.5,15.12,15.35,45962.0,15.12,15.5,15.12,15.35,45962.0
2016-11-18 10:00:00,15.35,15.48,15.27,15.42,37092.0,15.35,15.48,15.27,15.42,37092.0
2016-11-18 10:30:00,15.42,15.47,15.33,15.41,25186.0,15.42,15.47,15.33,15.41,25186.0
2016-11-18 11:00:00,15.41,16.0,15.0,15.51,1708118.0,15.41,16.0,15.0,15.51,1708118.0
2016-11-18 11:30:00,15.5,15.54,15.3,15.33,90461.0,15.5,15.54,15.3,15.33,90461.0
2016-11-18 12:00:00,15.34,15.45,15.33,15.37,75140.0,15.34,15.45,15.33,15.37,75140.0
2016-11-18 12:30:00,15.39,15.44,15.27,15.33,34666.0,15.39,15.44,15.27,15.33,34666.0
2016-11-18 13:00:00,15.34,15.4,15.31,15.35,37609.0,15.34,15.4,15.31,15.35,37609.0
2016-11-18 13:30:00,15.35,15.38,15.25,15.35,67353.0,15.35,15.38,15.25,15.35,67353.0
2016-11-18 14:00:00,15.34,15.39,15.32,15.36,134852.0,15.34,15.39,15.32,15.36,134852.0
2016-11-18 14:30:00,15.38,15.45,15.32,15.32,42860.0,15.38,15.45,15.32,15.32,42860.0
2016-11-18 15:00:00,15.34,15.4,15.24,15.31,71458.0,15.34,15.4,15.24,15.31,71458.0
2016-11-18 15:30:00,15.3,15.39,15.24,15.34,213515.0,15.3,15.39,15.24,15.34,213515.0
2016-11-21 09:30:00,15.47,15.55,15.27,15.27,28483.0,15.47,15.55,15.27,15.27,28483.0
2016-11-21 10:00:00,15.3,15.39,15.26,15.26,22500.0,15.3,15.39,15.26,15.26,22500.0
2016-11-21 10:30:00,15.26,15.31,15.21,15.24,40822.0,15.26,15.31,15.21,15.24,40822.0
2016-11-21 11:00:00,15.26,15.28,15.22,15.24,16195.0,15.26,15.28,15.22,15.24,16195.0
2016-11-21 11:30:00,15.24,15.35,15.24,15.33,27522.0,15.24,15.35,15.24,15.33,27522.0
2016-11-21 12:00:00,15.32,15.41,15.31,15.4,20237.0,15.32,15.41,15.31,15.4,20237.0
2016-11-21 12:30:00,15.41,15.44,15.39,15.4,28340.0,15.41,15.44,15.39,15.4,28340.0
2016-11-21 13:00:00,15.4,15.5,15.4,15.48,20892.0,15.4,15.5,15.4,15.48,20892.0
2016-11-21 13:30:00,15.48,15.5,15.46,15.49,7897.0,15.48,15.5,15.46,15.49,7897.0
2016-11-21 14:00:00,15.47,15.49,15.45,15.47,7837.0,15.47,15.49,15.45,15.47,7837.0
2016-11-21 14:30:00,15.49,15.52,15.47,15.49,12589.0,15.49,15.52,15.47,15.49,12589.0
2016-11-21 15:00:00,15.5,15.5,15.48,15.49,16506.0,15.5,15.5,15.48,15.49,16506.0
2016-11-21 15:30:00,15.5,15.5,15.38,15.42,187096.0,15.5,15.5,15.38,15.42,187096.0
2016-11-22 09:30:00,15.46,15.46,15.23,15.32,6356.0,15.46,15.46,15.23,15.32,6356.0
2016-11-22 10:00:00,15.34,15.38,15.32,15.33,8302.0,15.34,15.38,15.32,15.33,8302.0
2016-11-22 10:30:00,15.34,15.35,15.33,15.33,20534.0,15.34,15.35,15.33,15.33,20534.0
2016-11-22 11:00:00,15.34,15.35,15.33,15.33,17055.0,15.34,15.35,15.33,15.33,17055.0
2016-11-22 11:30:00,15.33,15.34,15.31,15.31,16186.0,15.33,15.34,15.31,15.31,16186.0
2016-11-22 12:00:00,15.32,15.38,15.3,15.38,25187.0,15.32,15.38,15.3,15.38,25187.0
2016-11-22 12:30:00,15.38,15.4,15.35,15.37,26243.0,15.38,15.4,15.35,15.37,26243.0
2016-11-22 13:00:00,15.36,15.4,15.35,15.39,11138.0,15.36,15.4,15.35,15.39,11138.0
2016-11-22 13:30:00,15.39,15.44,15.38,15.43,15888.0,15.39,15.44,15.38,15.43,15888.0
2016-11-22 14:00:00,15.43,15.48,15.41,15.41,13942.0,15.43,15.48,15.41,15.41,13942.0
2016-11-22 14:30:00,15.41,15.43,15.4,15.42,13981.0,15.41,15.43,15.4,15.42,13981.0
2016-11-22 15:00:00,15.42,15.44,15.39,15.44,23747.0,15.42,15.44,15.39,15.44,23747.0
2016-11-22 15:30:00,15.44,15.47,15.43,15.46,79802.0,15.44,15.47,15.43,15.46,79802.0
2016-11-23 09:30:00,15.33,15.33,15.19,15.23,15948.0,15.33,15.33,15.19,15.23,15948.0
2016-11-23 10:00:00,15.27,15.37,15.22,15.37,14466.0,15.27,15.37,15.22,15.37,14466.0
2016-11-23 10:30:00,15.38,15.43,15.3,15.39,5608.0,15.38,15.43,15.3,15.39,5608.0
2016-11-23 11:00:00,15.41,15.43,15.33,15.43,5929.0,15.41,15.43,15.33,15.43,5929.0
2016-11-23 11:30:00,15.4,15.48,15.37,15.47,7291.0,15.4,15.48,15.37,15.47,7291.0
2016-11-23 12:00:00,15.46,15.56,15.44,15.54,8849.0,15.46,15.56,15.44,15.54,8849.0
2016-11-23 12:30:00,15.54,15.57,15.51,15.57,11835.0,15.54,15.57,15.51,15.57,11835.0
2016-11-23 13:00:00,15.58,15.69,15.56,15.65,10200.0,15.58,15.69,15.56,15.65,10200.0
2016-11-23 13:30:00,15.67,15.7,15.62,15.62,10710.0,15.67,15.7,15.62,15.62,10710.0
2016-11-23 14:00:00,15.62,15.7,15.58,15.61,41758.0,15.62,15.7,15.58,15.61,41758.0
2016-11-23 14:30:00,15.61,15.73,15.6,15.69,22583.0,15.61,15.73,15.6,15.69,22583.0
2016-11-23 15:00:00,15.68,15.73,15.68,15.71,5401.0,15.68,15.73,15.68,15.71,5401.0
2016-11-23 15:30:00,15.72,15.76,15.71,15.74,28206.0,15.72,15.76,15.71,15.74,28206.0
2016-11-25 09:30:00,15.75,15.79,15.53,15.61,25431.0,15.75,15.79,15.53,15.61,25431.0
2016-11-25 10:00:00,15.61,15.63,15.51,15.54,17033.0,15.61,15.63,15.51,15.54,17033.0
2016-11-25 10:30:00,15.52,15.59,15.43,15.44,17079.0,15.52,15.59,15.43,15.44,17079.0
2016-11-25 11:00:00,15.44,15.5,15.42,15.49,17172.0,15.44,15.5,15.42,15.49,17172.0
2016-11-25 11:30:00,15.49,15.63,15.48,15.63,19841.0,15.49,15.63,15.48,15.63,19841.0
2016-11-25 12:00:00,15.63,15.63,15.52,15.54,16761.0,15.63,15.63,15.52,15.54,16761.0
2016-11-25 12:30:00,15.55,15.7,15.53,15.68,57959.0,15.55,15.7,15.53,15.68,57959.0
2016-11-28 09:30:00,15.59,15.64,15.29,15.52,8431.0,15.59,15.64,15.29,15.52,8431.0
2016-11-28 10:00:00,15.57,15.57,15.41,15.49,8540.0,15.57,15.57,15.41,15.49,8540.0
2016-11-28 10:30:00,15.52,15.62,15.5,15.59,9200.0,15.52,15.62,15.5,15.59,9200.0
2016-11-28 11:00:00,15.56,15.59,15.49,15.49,8077.0,15.56,15.59,15.49,15.49,8077.0
2016-11-28 11:30:00,15.49,15.54,15.45,15.49,14674.0,15.49,15.54,15.45,15.49,14674.0
2016-11-28 12:00:00,15.51,15.61,15.5,15.61,12200.0,15.51,15.61,15.5,15.61,12200.0
2016-11-28 12:30:00,15.6,15.6,15.52,15.54,2700.0,15.6,15.6,15.52,15.54,2700.0
2016-11-28 13:00:00,15.53,15.64,15.52,15.63,7223.0,15.53,15.64,15.52,15.63,7223.0
2016-11-28 13:30:00,15.63,15.64,15.61,15.62,16330.0,15.63,15.64,15.61,15.62,16330.0
2016-11-28 14:00:00,15.62,15.65,15.61,15.64,11798.0,15.62,15.65,15.61,15.64,11798.0
2016-11-28 14:30:00,15.62,15.62,15.49,15.55,9964.0,15.62,15.62,15.49,15.55,9964.0
2016-11-28 15:00:00,15.55,15.58,15.55,15.57,6800.0,15.55,15.58,15.55,15.57,6800.0
2016-11-28 15:30:00,15.57,15.6,15.52,15.57,71400.0,15.57,15.6,15.52,15.57,71400.0
2016-11-29 09:30:00,15.53,15.63,15.5,15.62,7729.0,15.53,15.63,15.5,15.62,7729.0
2016-11-29 10:00:00,15.61,15.68,15.56,15.65,10238.0,15.61,15.68,15.56,15.65,10238.0
2016-11-29 10:30:00,15.65,15.91,15.65,15.82,48717.0,15.65,15.91,15.65,15.82,48717.0
2016-11-29 11:00:00,15.82,15.82,15.62,15.68,13523.0,15.82,15.82,15.62,15.68,13523.0
2016-11-29 11:30:00,15.72,15.8,15.71,15.74,10937.0,15.72,15.8,15.71,15.74,10937.0
2016-11-29 12:00:00,15.76,15.76,15.7,15.72,9180.0,15.76,15.76,15.7,15.72,9180.0
2016-11-29 12:30:00,15.73,15.79,15.73,15.78,16030.0,15.73,15.79,15.73,15.78,16030.0
2016-11-29 13:00:00,15.79,15.82,15.78,15.81,14534.0,15.79,15.82,15.78,15.81,14534.0
2016-11-29 13:30:00,15.83,15.91,15.8,15.91,72735.0,15.83,15.91,15.8,15.91,72735.0
2016-11-29 14:00:00,15.9,15.9,15.84,15.88,22121.0,15.9,15.9,15.84,15.88,22121.0
2016-11-29 14:30:00,15.86,16.09,15.86,15.95,83796.0,15.86,16.09,15.86,15.95,83796.0
2016-11-29 15:00:00,15.96,16.04,15.91,15.91,30340.0,15.96,16.04,15.91,15.91,30340.0
2016-11-29 15:30:00,15.92,15.94,15.84,15.87,95676.0,15.92,15.94,15.84,15.87,95676.0
2016-11-30 09:30:00,15.91,16.0,15.67,15.76,23771.0,15.91,16.0,15.67,15.76,23771.0
2016-11-30 10:00:00,15.77,15.87,15.76,15.79,16945.0,15.77,15.87,15.76,15.79,16945.0
2016-11-30 10:30:00,15.81,15.88,15.79,15.83,12627.0,15.81,15.88,15.79,15.83,12627.0
2016-11-30 11:00:00,15.83,15.92,15.81,15.86,6895.0,15.83,15.92,15.81,15.86,6895.0
2016-11-30 11:30:00,15.81,15.88,15.81,15.85,17840.0,15.81,15.88,15.81,15.85,17840.0
2016-11-30 12:00:00,15.85,15.87,15.76,15.76,10100.0,15.85,15.87,15.76,15.76,10100.0
2016-11-30 12:30:00,15.76,15.8,15.75,15.77,12000.0,15.76,15.8,15.75,15.77,12000.0
2016-11-30 13:00:00,15.76,15.77,15.71,15.71,13960.0,15.76,15.77,15.71,15.71,13960.0
2016-11-30 13:30:00,15.71,15.76,15.68,15.73,10164.0,15.71,15.76,15.68,15.73,10164.0
2016-11-30 14:00:00,15.73,15.75,15.71,15.73,14800.0,15.73,15.75,15.71,15.73,14800.0
2016-11-30 14:30:00,15.72,15.84,15.68,15.84,17762.0,15.72,15.84,15.68,15.84,17762.0
2016-11-30 15:00:00,15.81,15.85,15.8,15.82,11717.0,15.81,15.85,15.8,15.82,11717.0
2016-11-30 15:30:00,15.82,15.85,15.76,15.83,148111.0,15.82,15.85,15.76,15.83,148111.0
2016-12-01 09:30:00,15.85,16.14,15.42,15.7,99625.0,15.85,16.14,15.42,15.7,99625.0
2016-12-01 10:00:00,15.7,15.7,15.34,15.35,71673.0,15.7,15.7,15.34,15.35,71673.0
2016-12-01 10:30:00,15.35,15.43,15.06,15.24,52103.0,15.35,15.43,15.06,15.24,52103.0
2016-12-01 11:00:00,15.17,15.28,15.11,15.23,29673.0,15.17,15.28,15.11,15.23,29673.0
2016-12-01 11:30:00,15.23,15.27,15.15,15.21,42513.0,15.23,15.27,15.15,15.21,42513.0
2016-12-01 12:00:00,15.21,15.22,15.14,15.16,22148.0,15.21,15.22,15.14,15.16,22148.0
2016-12-01 12:30:00,15.17,15.25,15.15,15.2,210405.0,15.17,15.25,15.15,15.2,210405.0
2016-12-01 13:00:00,15.18,15.22,15.15,15.17,68789.0,15.18,15.22,15.15,15.17,68789.0
2016-12-01 13:30:00,15.16,15.18,14.71,14.77,77344.0,15.16,15.18,14.71,14.77,77344.0
2016-12-01 14:00:00,14.78,14.83,14.62,14.69,138370.0,14.78,14.83,14.62,14.69,138370.0
2016-12-01 14:30:00,14.67,14.77,14.64,14.69,91649.0,14.67,14.77,14.64,14.69,91649.0
2016-12-01 15:00:00,14.71,14.76,14.68,14.74,36611.0,14.71,14.76,14.68,14.74,36611.0
2016-12-01 15:30:00,14.74,15.03,14.62,15.0,335566.0,14.74,15.03,14.62,15.0,335566.0
2016-12-02 09:30:00,14.95,14.98,14.59,14.69,28935.0,14.95,14.98,14.59,14.69,28935.0
2016-12-02 10:00:00,14.68,14.77,14.35,14.41,24094.0,14.68,14.77,14.35,14.41,24094.0
2016-12-02 10:30:00,14.39,14.45,14.37,14.39,16891.0,14.39,14.45,14.37,14.39,16891.0
2016-12-02 11:00:00,14.42,14.57,14.31,14.54,31934.0,14.42,14.57,14.31,14.54,31934.0
2016-12-02 11:30:00,14.54,14.59,14.42,14.57,17401.0,14.54,14.59,14.42,14.57,17401.0
2016-12-02 12:00:00,14.55,14.6,14.47,14.47,9213.0,14.55,14.6,14.47,14.47,9213.0
2016-12-02 12:30:00,14.45,14.53,14.4,14.4,18138.0,14.45,14.53,14.4,14.4,18138.0
2016-12-02 13:00:00,14.4,14.43,14.28,14.3,21449.0,14.4,14.43,14.28,14.3,21449.0
2016-12-02 13:30:00,14.28,14.29,14.15,14.24,22931.0,14.28,14.29,14.15,14.24,22931.0
2016-12-02 14:00:00,14.23,14.23,14.14,14.16,26953.0,14.23,14.23,14.14,14.16,26953.0
2016-12-02 14:30:00,14.15,14.18,13.94,14.12,66959.0,14.15,14.18,13.94,14.12,66959.0
2016-12-02 15:00:00,14.11,14.13,14.01,14.13,66875.0,14.11,14.13,14.01,14.13,66875.0
2016-12-02 15:30:00,14.12,14.15,14.03,14.07,136945.0,14.12,14.15,14.03,14.07,136945.0
2016-12-05 09:30:00,14.15,14.31,14.1,14.31,34215.0,14.15,14.31,14.1,14.31,34215.0
2016-12-05 10:00:00,14.31,14.4,14.31,14.37,17224.0,14.31,14.4,14.31,14.37,17224.0
2016-12-05 10:30:00,14.38,14.39,14.3,14.35,30289.0,14.38,14.39,14.3,14.35,30289.0
2016-12-05 11:00:00,14.35,14.36,14.25,14.26,21910.0,14.35,14.36,14.25,14.26,21910.0
2016-12-05 11:30:00,14.27,14.3,14.25,14.28,21002.0,14.27,14.3,14.25,14.28,21002.0
2016-12-05 12:00:00,14.26,14.29,14.18,14.21,23852.0,14.26,14.29,14.18,14.21,23852.0
2016-12-05 12:30:00,14.22,14.24,14.18,14.21,25716.0,14.22,14.24,14.18,14.21,25716.0
2016-12-05 13:00:00,14.21,14.26,14.18,14.18,16300.0,14.21,14.26,14.18,14.18,16300.0
2016-12-05 13:30:00,14.17,14.17,14.1,14.1,20515.0,14.17,14.17,14.1,14.1,20515.0
2016-12-05 14:00:00,14.1,14.11,14.05,14.05,50769.0,14.1,14.11,14.05,14.05,50769.0
2016-12-05 14:30:00,14.06,14.11,14.02,14.03,41251.0,14.06,14.11,14.02,14.03,41251.0
2016-12-05 15:00:00,14.03,14.03,13.85,13.96,94067.0,14.03,14.03,13.85,13.96,94067.0
2016-12-05 15:30:00,13.96,14.03,13.94,13.96,85700.0,13.96,14.03,13.94,13.96,85700.0
2016-12-06 09:30:00,14.05,14.1,13.92,13.95,29356.0,14.05,14.1,13.92,13.95,29356.0
2016-12-06 10:00:00,13.93,13.97,13.86,13.86,15390.0,13.93,13.97,13.86,13.86,15390.0
2016-12-06 10:30:00,13.91,13.94,13.87,13.9,20434.0,13.91,13.94,13.87,13.9,20434.0
2016-12-06 11:00:00,13.91,13.99,13.83,13.83,8478.0,13.91,13.99,13.83,13.83,8478.0
2016-12-06 11:30:00,13.83,13.84,13.63,13.65,27428.0,13.83,13.84,13.63,13.65,27428.0
2016-12-06 12:00:00,13.67,13.81,13.67,13.75,41996.0,13.67,13.81,13.67,13.75,41996.0
2016-12-06 12:30:00,13.76,13.76,13.65,13.65,17785.0,13.76,13.76,13.65,13.65,17785.0
2016-12-06 13:00:00,13.65,13.8,13.63,13.73,29362.0,13.65,13.8,13.63,13.73,29362.0
2016-12-06 13:30:00,13.73,13.85,13.73,13.82,30338.0,13.73,13.85,13.73,13.82,30338.0
2016-12-06 14:00:00,13.82,13.84,13.72,13.74,28587.0,13.82,13.84,13.72,13.74,28587.0
2016-12-06 14:30:00,13.74,13.83,13.72,13.75,25839.0,13.74,13.83,13.72,13.75,25839.0
2016-12-06 15:00:00,13.76,13.77,13.66,13.67,30139.0,13.76,13.77,13.66,13.67,30139.0
2016-12-06 15:30:00,13.67,13.72,13.6,13.69,107365.0,13.67,13.72,13.6,13.69,107365.0
2016-12-07 09:30:00,13.63,13.83,13.6,13.72,46217.0,13.63,13.83,13.6,13.72,46217.0
2016-12-07 10:00:00,13.72,13.89,13.66,13.85,27900.0,13.72,13.89,13.66,13.85,27900.0
2016-12-07 10:30:00,13.86,13.92,13.76,13.79,53512.0,13.86,13.92,13.76,13.79,53512.0
2016-12-07 11:00:00,13.79,13.84,13.74,13.76,9800.0,13.79,13.84,13.74,13.76,9800.0
2016-12-07 11:30:00,13.75,13.83,13.75,13.82,13710.0,13.75,13.83,13.75,13.82,13710.0
2016-12-07 12:00:00,13.79,13.83,13.79,13.83,12477.0,13.79,13.83,13.79,13.83,12477.0
2016-12-07 12:30:00,13.83,13.87,13.76,13.8,37332.0,13.83,13.87,13.76,13.8,37332.0
2016-12-07 13:00:00,13.81,13.88,13.78,13.79,27398.0,13.81,13.88,13.78,13.79,27398.0
2016-12-07 13:30:00,13.79,13.85,13.77,13.78,11283.0,13.79,13.85,13.77,13.78,11283.0
2016-12-07 14:00:00,13.79,13.89,13.77,13.88,45825.0,13.79,13.89,13.77,13.88,45825.0
2016-12-07 14:30:00,13.87,13.9,13.78,13.82,38839.0,13.87,13.9,13.78,13.82,38839.0
2016-12-07 15:00:00,13.82,13.84,13.78,13.79,32246.0,13.82,13.84,13.78,13.79,32246.0
2016-12-07 15:30:00,13.78,13.78,13.64,13.64,51817.0,13.78,13.78,13.64,13.64,51817.0
2016-12-08 09:30:00,13.68,13.68,13.47,13.57,36816.0,13.68,13.68,13.47,13.57,36816.0
2016-12-08 10:00:00,13.59,13.75,13.57,13.74,9847.0,13.59,13.75,13.57,13.74,9847.0
2016-12-08 10:30:00,13.73,13.8,13.73,13.8,11068.0,13.73,13.8,13.73,13.8,11068.0
2016-12-08 11:00:00,13.79,13.86,13.76,13.76,17375.0,13.79,13.86,13.76,13.76,17375.0
2016-12-08 11:30:00,13.77,13.85,13.75,13.77,16767.0,13.77,13.85,13.75,13.77,16767.0
2016-12-08 12:00:00,13.77,13.81,13.73,13.79,18583.0,13.77,13.81,13.73,13.79,18583.0
2016-12-08 12:30:00,13.78,13.83,13.76,13.79,17612.0,13.78,13.83,13.76,13.79,17612.0
2016-12-08 13:00:00,13.78,13.81,13.77,13.81,14880.0,13.78,13.81,13.77,13.81,14880.0
2016-12-08 13:30:00,13.81,13.85,13.79,13.82,15900.0,13.81,13.85,13.79,13.82,15900.0
2016-12-08 14:00:00,13.8,13.82,13.66,13.68,13319.0,13.8,13.82,13.66,13.68,13319.0
2016-12-08 14:30:00,13.69,13.7,13.63,13.66,10724.0,13.69,13.7,13.63,13.66,10724.0
2016-12-08 15:00:00,13.66,13.73,13.65,13.67,47503.0,13.66,13.73,13.65,13.67,47503.0
2016-12-08 15:30:00,13.67,13.7,13.65,13.66,78157.0,13.67,13.7,13.65,13.66,78157.0
2016-12-09 09:30:00,13.66,13.83,13.6,13.82,22569.0,13.66,13.83,13.6,13.82,22569.0
2016-12-09 10:00:00,13.81,13.81,13.66,13.68,8574.0,13.81,13.81,13.66,13.68,8574.0
2016-12-09 10:30:00,13.68,13.74,13.66,13.68,15155.0,13.68,13.74,13.66,13.68,15155.0
2016-12-09 11:00:00,13.7,13.7,13.51,13.51,25268.0,13.7,13.7,13.51,13.51,25268.0
2016-12-09 11:30:00,13.51,13.53,13.38,13.42,17824.0,13.51,13.53,13.38,13.42,17824.0
2016-12-09 12:00:00,13.42,13.45,13.26,13.27,21011.0,13.42,13.45,13.26,13.27,21011.0
2016-12-09 12:30:00,13.28,13.38,13.2,13.23,33602.0,13.28,13.38,13.2,13.23,33602.0
2016-12-09 13:00:00,13.21,13.23,13.07,13.12,34172.0,13.21,13.23,13.07,13.12,34172.0
2016-12-09 13:30:00,13.13,13.13,12.88,13.04,52049.0,13.13,13.13,12.88,13.04,52049.0
2016-12-09 14:00:00,13.04,13.06,12.96,13.04,44189.0,13.04,13.06,12.96,13.04,44189.0
2016-12-09 14:30:00,13.05,13.1,12.92,13.0,46483.0,13.05,13.1,12.92,13.0,46483.0
2016-12-09 15:00:00,13.0,13.04,12.81,12.89,162091.0,13.0,13.04,12.81,12.89,162091.0
2016-12-09 15:30:00,12.87,12.97,12.85,12.94,211951.0,12.87,12.97,12.85,12.94,211951.0
2016-12-12 09:30:00,12.93,13.02,12.58,12.93,78532.0,12.93,13.02,12.58,12.93,78532.0
2016-12-12 10:00:00,12.93,12.96,12.8,12.8,8750.0,12.93,12.96,12.8,12.8,8750.0
2016-12-12 10:30:00,12.79,12.83,12.74,12.79,29706.0,12.79,12.83,12.74,12.79,29706.0
2016-12-12 11:00:00,12.79,12.86,12.73,12.73,12045.0,12.79,12.86,12.73,12.73,12045.0
2016-12-12 11:30:00,12.76,12.98,12.76,12.81,38972.0,12.76,12.98,12.76,12.81,38972.0
2016-12-12 12:00:00,12.82,12.87,12.79,12.79,9881.0,12.82,12.87,12.79,12.79,9881.0
2016-12-12 12:30:00,12.78,12.83,12.72,12.72,9278.0,12.78,12.83,12.72,12.72,9278.0
2016-12-12 13:00:00,12.74,12.81,12.71,12.73,10788.0,12.74,12.81,12.71,12.73,10788.0
2016-12-12 13:30:00,12.75,12.77,12.73,12.75,28035.0,12.75,12.77,12.73,12.75,28035.0
2016-12-12 14:00:00,12.78,12.85,12.74,12.84,17211.0,12.78,12.85,12.74,12.84,17211.0
2016-12-12 14:30:00,12.86,12.97,12.84,12.86,60273.0,12.86,12.97,12.84,12.86,60273.0
2016-12-12 15:00:00,12.86,12.89,12.75,12.83,178418.0,12.86,12.89,12.75,12.83,178418.0
2016-12-12 15:30:00,12.83,12.92,12.77,12.87,215281.0,12.83,12.92,12.77,12.87,215281.0
2016-12-13 09:30:00,12.88,13.32,12.88,13.32,39655.0,12.88,13.32,12.88,13.32,39655.0
2016-12-13 10:00:00,13.34,13.39,13.23,13.3,24228.0,13.34,13.39,13.23,13.3,24228.0
2016-12-13 10:30:00,13.3,13.3,13.19,13.25,61343.0,13.3,13.3,13.19,13.25,61343.0
2016-12-13 11:00:00,13.25,13.27,13.19,13.24,105011.0,13.25,13.27,13.19,13.24,105011.0
2016-12-13 11:30:00,13.24,13.41,13.21,13.4,31608.0,13.24,13.41,13.21,13.4,31608.0
2016-12-13 12:00:00,13.43,13.6,13.42,13.51,81824.0,13.43,13.6,13.42,13.51,81824.0
2016-12-13 12:30:00,13.51,13.57,13.5,13.56,52411.0,13.51,13.57,13.5,13.56,52411.0
2016-12-13 13:00:00,13.57,13.6,13.49,13.53,15153.0,13.57,13.6,13.49,13.53,15153.0
2016-12-13 13:30:00,13.53,13.6,13.5,13.59,13831.0,13.53,13.6,13.5,13.59,13831.0
2016-12-13 14:00:00,13.58,13.6,13.46,13.49,37422.0,13.58,13.6,13.46,13.49,37422.0
2016-12-13 14:30:00,13.47,13.53,13.46,13.53,15702.0,13.47,13.53,13.46,13.53,15702.0
2016-12-13 15:00:00,13.53,13.64,13.53,13.62,37499.0,13.53,13.64,13.53,13.62,37499.0
2016-12-13 15:30:00,13.62,13.62,13.49,13.51,108175.0,13.62,13.62,13.49,13.51,108175.0
2016-12-14 09:30:00,13.42,13.59,13.42,13.51,26593.0,13.42,13.59,13.42,13.51,26593.0
2016-12-14 10:00:00,13.51,13.59,13.48,13.58,24921.0,13.51,13.59,13.48,13.58,24921.0
2016-12-14 10:30:00,13.62,13.63,13.5,13.63,16499.0,13.62,13.63,13.5,13.63,16499.0
2016-12-14 11:00:00,13.63,13.67,13.57,13.63,12627.0,13.63,13.67,13.57,13.63,12627.0
2016-12-14 11:30:00,13.63,13.72,13.62,13.71,29108.0,13.63,13.72,13.62,13.71,29108.0
2016-12-14 12:00:00,13.68,13.74,13.58,13.59,36563.0,13.68,13.74,13.58,13.59,36563.0
2016-12-14 12:30:00,13.59,13.65,13.57,13.63,20426.0,13.59,13.65,13.57,13.63,20426.0
2016-12-14 13:00:00,13.63,13.68,13.48,13.5,28335.0,13.63,13.68,13.48,13.5,28335.0
2016-12-14 13:30:00,13.5,13.62,13.48,13.62,20250.0,13.5,13.62,13.48,13.62,20250.0
2016-12-14 14:00:00,13.6,13.68,13.53,13.55,52435.0,13.6,13.68,13.53,13.55,52435.0
2016-12-14 14:30:00,13.55,13.6,13.47,13.49,30154.0,13.55,13.6,13.47,13.49,30154.0
2016-12-14 15:00:00,13.49,13.53,13.41,13.48,38685.0,13.49,13.53,13.41,13.48,38685.0
2016-12-14 15:30:00,13.48,13.55,13.44,13.46,75109.0,13.48,13.55,13.44,13.46,75109.0
2016-12-15 09:30:00,13.54,13.62,13.41,13.62,20777.0,13.54,13.62,13.41,13.62,20777.0
2016-12-15 10:00:00,13.6,13.71,13.5,13.69,25574.0,13.6,13.71,13.5,13.69,25574.0
2016-12-15 10:30:00,13.72,13.76,13.61,13.61,19895.0,13.72,13.76,13.61,13.61,19895.0
2016-12-15 11:00:00,13.62,13.68,13.6,13.66,34924.0,13.62,13.68,13.6,13.66,34924.0
2016-12-15 11:30:00,13.66,13.68,13.49,13.53,39705.0,13.66,13.68,13.49,13.53,39705.0
2016-12-15 12:00:00,13.53,13.6,13.51,13.6,20200.0,13.53,13.6,13.51,13.6,20200.0
2016-12-15 12:30:00,13.61,13.65,13.57,13.65,33031.0,13.61,13.65,13.57,13.65,33031.0
2016-12-15 13:00:00,13.65,13.71,13.62,13.64,14787.0,13.65,13.71,13.62,13.64,14787.0
2016-12-15 13:30:00,13.67,13.7,13.52,13.55,14207.0,13.67,13.7,13.52,13.55,14207.0
2016-12-15 14:00:00,13.55,13.61,13.5,13.52,16737.0,13.55,13.61,13.5,13.52,16737.0
2016-12-15 14:30:00,13.52,13.52,13.42,13.42,32605.0,13.52,13.52,13.42,13.42,32605.0
2016-12-15 15:00:00,13.42,13.57,13.3,13.56,100160.0,13.42,13.57,13.3,13.56,100160.0
2016-12-15 15:30:00,13.56,14.01,13.55,13.81,235719.0,13.56,14.01,13.55,13.81,235719.0
2016-12-16 09:30:00,13.89,13.89,13.67,13.72,107773.0,13.89,13.89,13.67,13.72,107773.0
2016-12-16 10:00:00,13.71,13.72,13.56,13.58,23709.0,13.71,13.72,13.56,13.58,23709.0
2016-12-16 10:30:00,13.57,13.79,13.57,13.7,14840.0,13.57,13.79,13.57,13.7,14840.0
2016-12-16 11:00:00,13.71,13.73,13.61,13.61,17556.0,13.71,13.73,13.61,13.61,17556.0
2016-12-16 11:30:00,13.59,13.74,13.59,13.71,14513.0,13.59,13.74,13.59,13.71,14513.0
2016-12-16 12:00:00,13.7,13.85,13.66,13.85,20102.0,13.7,13.85,13.66,13.85,20102.0
2016-12-16 12:30:00,13.87,13.88,13.74,13.79,13322.0,13.87,13.88,13.74,13.79,13322.0
2016-12-16 13:00:00,13.77,13.77,13.69,13.74,8528.0,13.77,13.77,13.69,13.74,8528.0
2016-12-16 13:30:00,13.73,13.78,13.72,13.72,7824.0,13.73,13.78,13.72,13.72,7824.0
2016-12-16 14:00:00,13.72,13.73,13.68,13.68,19745.0,13.72,13.73,13.68,13.68,19745.0
2016-12-16 14:30:00,13.68,13.71,13.64,13.7,22525.0,13.68,13.71,13.64,13.7,22525.0
2016-12-16 15:00:00,13.7,13.78,13.69,13.77,47651.0,13.7,13.78,13.69,13.77,47651.0
2016-12-16 15:30:00,13.78,13.78,13.73,13.77,84099.0,13.78,13.78,13.73,13.77,84099.0
2016-12-19 09:30:00,13.89,13.94,13.52,13.85,16888.0,13.89,13.94,13.52,13.85,16888.0
2016-12-19 10:00:00,13.85,13.85,13.71,13.78,16398.0,13.85,13.85,13.71,13.78,16398.0
2016-12-19 10:30:00,13.79,13.94,13.79,13.93,13677.0,13.79,13.94,13.79,13.93,13677.0
2016-12-19 11:00:00,13.93,13.94,13.83,13.84,6107.0,13.93,13.94,13.83,13.84,6107.0
2016-12-19 11:30:00,13.87,13.9,13.83,13.9,8098.0,13.87,13.9,13.83,13.9,8098.0
2016-12-19 12:00:00,13.92,13.94,13.89,13.93,9935.0,13.92,13.94,13.89,13.93,9935.0
2016-12-19 12:30:00,13.93,14.0,13.92,13.98,6700.0,13.93,14.0,13.92,13.98,6700.0
2016-12-19 13:00:00,13.98,14.0,13.96,13.99,6659.0,13.98,14.0,13.96,13.99,6659.0
2016-12-19 13:30:00,14.0,14.0,13.96,13.99,11687.0,14.0,14.0,13.96,13.99,11687.0
2016-12-19 14:00:00,13.99,14.0,13.95,13.97,9322.0,13.99,14.0,13.95,13.97,9322.0
2016-12-19 14:30:00,13.97,13.99,13.9,13.97,16010.0,13.97,13.99,13.9,13.97,16010.0
2016-12-19 15:00:00,13.97,13.99,13.96,13.99,23622.0,13.97,13.99,13.96,13.99,23622.0
2016-12-19 15:30:00,13.99,14.04,13.94,13.94,182049.0,13.99,14.04,13.94,13.94,182049.0
2016-12-20 09:30:00,14.04,14.1,13.79,14.03,22475.0,14.04,14.1,13.79,14.03,22475.0
2016-12-20 10:00:00,14.0,14.01,13.89,13.89,14400.0,14.0,14.01,13.89,13.89,14400.0
2016-12-20 10:30:00,13.89,14.01,13.89,14.01,9921.0,13.89,14.01,13.89,14.01,9921.0
2016-12-20 11:00:00,14.0,14.03,13.97,14.02,14109.0,14.0,14.03,13.97,14.02,14109.0
2016-12-20 11:30:00,14.01,14.07,13.99,14.01,14140.0,14.01,14.07,13.99,14.01,14140.0
2016-12-20 12:00:00,14.0,14.07,14.0,14.04,7889.0,14.0,14.07,14.0,14.04,7889.0
2016-12-20 12:30:00,14.03,14.1,14.03,14.09,6800.0,14.03,14.1,14.03,14.09,6800.0
2016-12-20 13:00:00,14.09,14.14,14.04,14.14,6213.0,14.09,14.14,14.04,14.14,6213.0
2016-12-20 13:30:00,14.13,14.21,14.13,14.2,14163.0,14.13,14.21,14.13,14.2,14163.0
2016-12-20 14:00:00,14.2,14.22,14.15,14.16,17394.0,14.2,14.22,14.15,14.16,17394.0
2016-12-20 14:30:00,14.16,14.17,14.09,14.15,17060.0,14.16,14.17,14.09,14.15,17060.0
2016-12-20 15:00:00,14.12,14.21,14.1,14.21,40993.0,14.12,14.21,14.1,14.21,40993.0
2016-12-20 15:30:00,14.21,14.27,14.15,14.23,128912.0,14.21,14.27,14.15,14.23,128912.0
2016-12-21 09:30:00,14.22,14.31,14.05,14.25,18162.0,14.22,14.31,14.05,14.25,18162.0
2016-12-21 10:00:00,14.26,14.27,14.22,14.23,20278.0,14.26,14.27,14.22,14.23,20278.0
2016-12-21 10:30:00,14.23,14.23,14.14,14.16,15085.0,14.23,14.23,14.14,14.16,15085.0
2016-12-21 11:00:00,14.14,14.19,14.11,14.13,19693.0,14.14,14.19,14.11,14.13,19693.0
2016-12-21 11:30:00,14.12,14.14,14.0,14.07,14079.0,14.12,14.14,14.0,14.07,14079.0
2016-12-21 12:00:00,14.05,14.13,14.05,14.1,7400.0,14.05,14.13,14.05,14.1,7400.0
2016-12-21 12:30:00,14.1,14.13,14.07,14.12,8458.0,14.1,14.13,14.07,14.12,8458.0
2016-12-21 13:00:00,14.1,14.17,14.09,14.1,14185.0,14.1,14.17,14.09,14.1,14185.0
2016-12-21 13:30:00,14.13,14.14,14.02,14.08,54709.0,14.13,14.14,14.02,14.08,54709.0
2016-12-21 14:00:00,14.1,14.12,14.08,14.1,15811.0,14.1,14.12,14.08,14.1,15811.0
2016-12-21 14:30:00,14.1,14.1,13.95,14.0,31170.0,14.1,14.1,13.95,14.0,31170.0
2016-12-21 15:00:00,14.0,14.0,13.93,13.94,15652.0,14.0,14.0,13.93,13.94,15652.0
2016-12-21 15:30:00,13.94,13.97,13.91,13.94,105592.0,13.94,13.97,13.91,13.94,105592.0
2016-12-22 09:30:00,13.98,14.0,13.75,13.97,15960.0,13.98,14.0,13.75,13.97,15960.0
2016-12-22 10:00:00,13.98,14.02,13.9,13.9,4056.0,13.98,14.02,13.9,13.9,4056.0
2016-12-22 10:30:00,13.93,13.98,13.88,13.89,5900.0,13.93,13.98,13.88,13.89,5900.0
2016-12-22 11:00:00,13.91,13.93,13.87,13.91,8785.0,13.91,13.93,13.87,13.91,8785.0
2016-12-22 11:30:00,13.89,13.93,13.81,13.86,18718.0,13.89,13.93,13.81,13.86,18718.0
2016-12-22 12:00:00,13.86,13.95,13.85,13.92,22083.0,13.86,13.95,13.85,13.92,22083.0
2016-12-22 12:30:00,13.91,13.95,13.88,13.95,32600.0,13.91,13.95,13.88,13.95,32600.0
2016-12-22 13:00:00,13.94,13.96,13.9,13.95,24035.0,13.94,13.96,13.9,13.95,24035.0
2016-12-22 13:30:00,13.96,13.96,13.85,13.86,22308.0,13.96,13.96,13.85,13.86,22308.0
2016-12-22 14:00:00,13.86,13.89,13.85,13.86,8014.0,13.86,13.89,13.85,13.86,8014.0
2016-12-22 14:30:00,13.85,13.94,13.84,13.88,32929.0,13.85,13.94,13.84,13.88,32929.0
2016-12-22 15:00:00,13.86,13.88,13.8,13.82,25109.0,13.86,13.88,13.8,13.82,25109.0
2016-12-22 15:30:00,13.82,13.96,13.82,13.93,105932.0,13.82,13.96,13.82,13.93,105932.0
2016-12-23 09:30:00,13.88,14.01,13.85,13.9,15237.0,13.88,14.01,13.85,13.9,15237.0
2016-12-23 10:00:00,13.9,13.92,13.65,13.9,42227.0,13.9,13.92,13.65,13.9,42227.0
2016-12-23 10:30:00,13.96,14.0,13.92,13.94,4000.0,13.96,14.0,13.92,13.94,4000.0
2016-12-23 11:00:00,13.96,13.97,13.93,13.93,3500.0,13.96,13.97,13.93,13.93,3500.0
2016-12-23 11:30:00,13.95,13.99,13.92,13.99,5800.0,13.95,13.99,13.92,13.99,5800.0
2016-12-23 12:00:00,13.97,14.01,13.94,14.01,16471.0,13.97,14.01,13.94,14.01,16471.0
2016-12-23 12:30:00,14.03,14.05,13.99,14.0,5994.0,14.03,14.05,13.99,14.0,5994.0
2016-12-23 13:00:00,13.99,14.04,13.98,14.02,11408.0,13.99,14.04,13.98,14.02,11408.0
2016-12-23 13:30:00,14.02,14.05,14.0,14.03,19391.0,14.02,14.05,14.0,14.03,19391.0
2016-12-23 14:00:00,14.03,14.04,14.01,14.03,7790.0,14.03,14.04,14.01,14.03,7790.0
2016-12-23 14:30:00,14.03,14.06,14.02,14.03,6300.0,14.03,14.06,14.02,14.03,6300.0
2016-12-23 15:00:00,14.03,14.17,14.03,14.15,16112.0,14.03,14.17,14.03,14.15,16112.0
2016-12-23 15:30:00,14.16,14.22,14.12,14.17,52082.0,14.16,14.22,14.12,14.17,52082.0
2016-12-27 09:30:00,14.1,14.32,14.04,14.32,16172.0,14.1,14.32,14.04,14.32,16172.0
2016-12-27 10:00:00,14.31,14.41,14.28,14.32,18600.0,14.31,14.41,14.28,14.32,18600.0
2016-12-27 10:30:00,14.32,14.42,14.3,14.42,13814.0,14.32,14.42,14.3,14.42,13814.0
2016-12-27 11:00:00,14.44,14.51,14.42,14.51,21636.0,14.44,14.51,14.42,14.51,21636.0
2016-12-27 11:30:00,14.51,14.52,14.29,14.31,13935.0,14.51,14.52,14.29,14.31,13935.0
2016-12-27 12:00:00,14.31,14.33,14.21,14.32,100154.0,14.31,14.33,14.21,14.32,100154.0
2016-12-27 12:30:00,14.33,14.36,14.32,14.36,10435.0,14.33,14.36,14.32,14.36,10435.0
2016-12-27 13:00:00,14.36,14.36,14.31,14.35,8171.0,14.36,14.36,14.31,14.35,8171.0
2016-12-27 13:30:00,14.35,14.42,14.35,14.41,15453.0,14.35,14.42,14.35,14.41,15453.0
2016-12-27 14:00:00,14.41,14.41,14.35,14.37,10800.0,14.41,14.41,14.35,14.37,10800.0
2016-12-27 14:30:00,14.37,14.38,14.36,14.38,9300.0,14.37,14.38,14.36,14.38,9300.0
2016-12-27 15:00:00,14.39,14.39,14.29,14.31,8976.0,14.39,14.39,14.29,14.31,8976.0
2016-12-27 15:30:00,14.31,14.41,14.3,14.4,82503.0,14.31,14.41,14.3,14.4,82503.0
2016-12-28 09:30:00,14.39,14.64,14.39,14.44,10226.0,14.39,14.64,14.39,14.44,10226.0
2016-12-28 10:00:00,14.44,14.44,14.04,14.13,16134.0,14.44,14.44,14.04,14.13,16134.0
2016-12-28 10:30:00,14.13,14.28,14.13,14.28,12200.0,14.13,14.28,14.13,14.28,12200.0
2016-12-28 11:00:00,14.25,14.33,14.24,14.29,5120.0,14.25,14.33,14.24,14.29,5120.0
2016-12-28 11:30:00,14.29,14.3,14.27,14.29,4100.0,14.29,14.3,14.27,14.29,4100.0
2016-12-28 12:00:00,14.27,14.27,14.16,14.24,7650.0,14.27,14.27,14.16,14.24,7650.0
2016-12-28 12:30:00,14.22,14.25,14.15,14.18,3300.0,14.22,14.25,14.15,14.18,3300.0
2016-12-28 13:00:00,14.17,14.19,14.12,14.19,5219.0,14.17,14.19,14.12,14.19,5219.0
2016-12-28 13:30:00,14.16,14.19,14.09,14.1,3800.0,14.16,14.19,14.09,14.1,3800.0
2016-12-28 14:00:00,14.1,14.15,14.1,14.11,7800.0,14.1,14.15,14.1,14.11,7800.0
2016-12-28 14:30:00,14.13,14.13,14.02,14.02,14944.0,14.13,14.13,14.02,14.02,14944.0
2016-12-28 15:00:00,14.03,14.07,14.01,14.03,7662.0,14.03,14.07,14.01,14.03,7662.0
2016-12-28 15:30:00,14.02,14.05,14.0,14.04,36510.0,14.02,14.05,14.0,14.04,36510.0
2016-12-29 09:30:00,14.05,14.32,14.0,14.0,23891.0,14.05,14.32,14.0,14.0,23891.0
2016-12-29 10:00:00,14.07,14.15,14.04,14.04,8300.0,14.07,14.15,14.04,14.04,8300.0
2016-12-29 10:30:00,14.04,14.06,14.01,14.04,9081.0,14.04,14.06,14.01,14.04,9081.0
2016-12-29 11:00:00,14.06,14.14,14.0,14.0,19921.0,14.06,14.14,14.0,14.0,19921.0
2016-12-29 11:30:00,14.01,14.08,14.0,14.0,10300.0,14.01,14.08,14.0,14.0,10300.0
2016-12-29 12:00:00,14.0,14.03,13.95,14.03,29245.0,14.0,14.03,13.95,14.03,29245.0
2016-12-29 12:30:00,14.01,14.08,14.0,14.08,8647.0,14.01,14.08,14.0,14.08,8647.0
2016-12-29 13:00:00,14.07,14.21,14.07,14.2,6400.0,14.07,14.21,14.07,14.2,6400.0
2016-12-29 13:30:00,14.2,14.22,14.08,14.15,6756.0,14.2,14.22,14.08,14.15,6756.0
2016-12-29 14:00:00,14.15,14.2,14.12,14.15,13200.0,14.15,14.2,14.12,14.15,13200.0
2016-12-29 14:30:00,14.16,14.19,14.12,14.18,6445.0,14.16,14.19,14.12,14.18,6445.0
2016-12-29 15:00:00,14.18,14.18,14.12,14.16,12774.0,14.18,14.18,14.12,14.16,12774.0
2016-12-29 15:30:00,14.16,14.23,14.14,14.23,49318.0,14.16,14.23,14.14,14.23,49318.0
2016-12-30 09:30:00,14.22,14.35,14.15,14.22,12279.0,14.22,14.35,14.15,14.22,12279.0
2016-12-30 10:00:00,14.22,14.22,14.13,14.16,6400.0,14.22,14.22,14.13,14.16,6400.0
2016-12-30 10:30:00,14.16,14.34,14.13,14.34,16292.0,14.16,14.34,14.13,14.34,16292.0
2016-12-30 11:00:00,14.33,14.34,14.28,14.32,11229.0,14.33,14.34,14.28,14.32,11229.0
2016-12-30 11:30:00,14.31,14.4,14.31,14.39,11044.0,14.31,14.4,14.31,14.39,11044.0
2016-12-30 12:00:00,14.38,14.43,14.33,14.34,14727.0,14.38,14.43,14.33,14.34,14727.0
2016-12-30 12:30:00,14.32,14.4,14.23,14.26,21183.0,14.32,14.4,14.23,14.26,21183.0
2016-12-30 13:00:00,14.26,14.29,14.25,14.28,14014.0,14.26,14.29,14.25,14.28,14014.0
2016-12-30 13:30:00,14.27,14.28,14.2,14.21,21914.0,14.27,14.28,14.2,14.21,21914.0
2016-12-30 14:00:00,14.2,14.21,14.1,14.13,20975.0,14.2,14.21,14.1,14.13,20975.0
2016-12-30 14:30:00,14.11,14.28,14.1,14.19,42950.0,14.11,14.28,14.1,14.19,42950.0
2016-12-30 15:00:00,14.19,14.19,14.15,14.19,24601.0,14.19,14.19,14.15,14.19,24601.0
2016-12-30 15:30:00,14.19,14.27,14.17,14.2,172257.0,14.19,14.27,14.17,14.2,172257.0
2017-01-03 09:30:00,14.33,14.49,14.27,14.35,20605.0,14.33,14.49,14.27,14.35,20605.0
2017-01-03 10:00:00,14.37,14.53,14.36,14.4,16895.0,14.37,14.53,14.36,14.4,16895.0
2017-01-03 10:30:00,14.39,14.39,14.17,14.25,10428.0,14.39,14.39,14.17,14.25,10428.0
2017-01-03 11:00:00,14.24,14.29,14.2,14.23,10500.0,14.24,14.29,14.2,14.23,10500.0
2017-01-03 11:30:00,14.22,14.23,14.06,14.08,50706.0,14.22,14.23,14.06,14.08,50706.0
2017-01-03 12:00:00,14.08,14.17,14.07,14.1,15150.0,14.08,14.17,14.07,14.1,15150.0
2017-01-03 12:30:00,14.11,14.15,14.05,14.07,7748.0,14.11,14.15,14.05,14.07,7748.0
2017-01-03 13:00:00,14.07,14.09,14.0,14.06,28313.0,14.07,14.09,14.0,14.06,28313.0
2017-01-03 13:30:00,14.05,14.13,14.05,14.13,20138.0,14.05,14.13,14.05,14.13,20138.0
2017-01-03 14:00:00,14.11,14.13,14.1,14.11,18465.0,14.11,14.13,14.1,14.11,18465.0
2017-01-03 14:30:00,14.1,14.19,14.1,14.13,13890.0,14.1,14.19,14.1,14.13,13890.0
2017-01-03 15:00:00,14.14,14.17,14.1,14.15,11270.0,14.14,14.17,14.1,14.15,11270.0
2017-01-03 15:30:00,14.14,14.25,14.1,14.18,80180.0,14.14,14.25,14.1,14.18,80180.0
2017-01-04 09:30:00,14.19,14.27,14.18,14.19,5699.0,14.19,14.27,14.18,14.19,5699.0
2017-01-04 10:00:00,14.18,14.29,14.18,14.27,10483.0,14.18,14.29,14.18,14.27,10483.0
2017-01-04 10:30:00,14.26,14.26,14.13,14.23,19666.0,14.26,14.26,14.13,14.23,19666.0
2017-01-04 11:00:00,14.23,14.31,14.18,14.2,7600.0,14.23,14.31,14.18,14.2,7600.0
2017-01-04 11:30:00,14.2,14.24,14.18,14.22,8951.0,14.2,14.24,14.18,14.22,8951.0
2017-01-04 12:00:00,14.22,14.28,14.18,14.26,8424.0,14.22,14.28,14.18,14.26,8424.0
2017-01-04 12:30:00,14.24,14.28,14.23,14.23,3700.0,14.24,14.28,14.23,14.23,3700.0
2017-01-04 13:00:00,14.23,14.23,14.19,14.23,6520.0,14.23,14.23,14.19,14.23,6520.0
2017-01-04 13:30:00,14.23,14.24,14.2,14.21,7154.0,14.23,14.24,14.2,14.21,7154.0
2017-01-04 14:00:00,14.2,14.26,14.2,14.26,10806.0,14.2,14.26,14.2,14.26,10806.0
2017-01-04 14:30:00,14.26,14.27,14.22,14.24,9229.0,14.26,14.27,14.22,14.24,9229.0
2017-01-04 15:00:00,14.24,14.26,14.21,14.24,11799.0,14.24,14.26,14.21,14.24,11799.0
2017-01-04 15:30:00,14.24,14.3,14.17,14.21,92677.0,14.24,14.3,14.17,14.21,92677.0
2017-01-05 09:30:00,14.18,14.22,14.13,14.19,4298.0,14.18,14.22,14.13,14.19,4298.0
2017-01-05 10:00:00,14.2,14.25,14.18,14.22,5050.0,14.2,14.25,14.18,14.22,5050.0
2017-01-05 10:30:00,14.22,14.25,14.15,14.15,6475.0,14.22,14.25,14.15,14.15,6475.0
2017-01-05 11:00:00,14.16,14.17,14.1,14.15,34452.0,14.16,14.17,14.1,14.15,34452.0
2017-01-05 11:30:00,14.15,14.2,14.14,14.2,20433.0,14.15,14.2,14.14,14.2,20433.0
2017-01-05 12:00:00,14.2,14.2,14.08,14.11,12188.0,14.2,14.2,14.08,14.11,12188.0
2017-01-05 12:30:00,14.12,14.17,14.09,14.15,6308.0,14.12,14.17,14.09,14.15,6308.0
2017-01-05 13:00:00,14.14,14.19,14.13,14.15,7100.0,14.14,14.19,14.13,14.15,7100.0
2017-01-05 13:30:00,14.15,14.18,14.14,14.15,14194.0,14.15,14.18,14.14,14.15,14194.0
2017-01-05 14:00:00,14.15,14.23,14.15,14.17,40334.0,14.15,14.23,14.15,14.17,40334.0
2017-01-05 14:30:00,14.17,14.25,14.16,14.21,14903.0,14.17,14.25,14.16,14.21,14903.0
2017-01-05 15:00:00,14.23,14.38,14.22,14.37,19662.0,14.23,14.38,14.22,14.37,19662.0
2017-01-05 15:30:00,14.36,14.38,14.3,14.35,65214.0,14.36,14.38,14.3,14.35,65214.0
2017-01-06 09:30:00,14.42,14.49,14.21,14.48,14033.0,14.42,14.49,14.21,14.48,14033.0
2017-01-06 10:00:00,14.48,14.61,14.48,14.6,15253.0,14.48,14.61,14.48,14.6,15253.0
2017-01-06 10:30:00,14.61,14.68,14.57,14.67,8498.0,14.61,14.68,14.57,14.67,8498.0
2017-01-06 11:00:00,14.67,14.69,14.6,14.66,8966.0,14.67,14.69,14.6,14.66,8966.0
2017-01-06 11:30:00,14.64,14.7,14.64,14.69,8976.0,14.64,14.7,14.64,14.69,8976.0
2017-01-06 12:00:00,14.69,14.72,14.68,14.71,11378.0,14.69,14.72,14.68,14.71,11378.0
2017-01-06 12:30:00,14.69,14.69,14.66,14.66,3100.0,14.69,14.69,14.66,14.66,3100.0
2017-01-06 13:00:00,14.67,14.68,14.57,14.57,9183.0,14.67,14.68,14.57,14.57,9183.0
2017-01-06 13:30:00,14.54,14.62,14.53,14.54,4806.0,14.54,14.62,14.53,14.54,4806.0
2017-01-06 14:00:00,14.57,14.67,14.55,14.59,21485.0,14.57,14.67,14.55,14.59,21485.0
2017-01-06 14:30:00,14.6,14.68,14.59,14.68,21538.0,14.6,14.68,14.59,14.68,21538.0
2017-01-06 15:00:00,14.67,14.78,14.65,14.76,23816.0,14.67,14.78,14.65,14.76,23816.0
2017-01-06 15:30:00,14.78,14.84,14.74,14.78,93853.0,14.78,14.84,14.74,14.78,93853.0
2017-01-09 09:30:00,14.79,15.02,14.68,15.02,36622.0,14.79,15.02,14.68,15.02,36622.0
2017-01-09 10:00:00,15.01,15.22,15.0,15.19,57980.0,15.01,15.22,15.0,15.19,57980.0
2017-01-09 10:30:00,15.19,15.39,15.17,15.37,28078.0,15.19,15.39,15.17,15.37,28078.0
2017-01-09 11:00:00,15.37,15.53,15.34,15.5,93006.0,15.37,15.53,15.34,15.5,93006.0
2017-01-09 11:30:00,15.51,15.62,15.5,15.62,31706.0,15.51,15.62,15.5,15.62,31706.0
2017-01-09 12:00:00,15.62,15.72,15.62,15.64,46363.0,15.62,15.72,15.62,15.64,46363.0
2017-01-09 12:30:00,15.65,15.71,15.6,15.7,12979.0,15.65,15.71,15.6,15.7,12979.0
2017-01-09 13:00:00,15.7,15.75,15.64,15.71,38740.0,15.7,15.75,15.64,15.71,38740.0
2017-01-09 13:30:00,15.71,15.71,15.54,15.61,36857.0,15.71,15.71,15.54,15.61,36857.0
2017-01-09 14:00:00,15.61,15.63,15.55,15.59,19211.0,15.61,15.63,15.55,15.59,19211.0
2017-01-09 14:30:00,15.6,15.73,15.58,15.73,33927.0,15.6,15.73,15.58,15.73,33927.0
2017-01-09 15:00:00,15.73,15.79,15.65,15.65,53871.0,15.73,15.79,15.65,15.65,53871.0
2017-01-09 15:30:00,15.65,15.78,15.64,15.64,104343.0,15.65,15.78,15.64,15.64,104343.0
2017-01-10 09:30:00,15.56,15.86,15.56,15.7,17759.0,15.56,15.86,15.56,15.7,17759.0
2017-01-10 10:00:00,15.73,15.91,15.67,15.89,30248.0,15.73,15.91,15.67,15.89,30248.0
2017-01-10 10:30:00,15.9,16.01,15.78,15.99,37672.0,15.9,16.01,15.78,15.99,37672.0
2017-01-10 11:00:00,15.99,16.08,15.98,16.03,37976.0,15.99,16.08,15.98,16.03,37976.0
2017-01-10 11:30:00,16.0,16.14,15.97,16.08,21550.0,16.0,16.14,15.97,16.08,21550.0
2017-01-10 12:00:00,16.08,16.14,16.06,16.09,29163.0,16.08,16.14,16.06,16.09,29163.0
2017-01-10 12:30:00,16.09,16.18,16.08,16.18,22201.0,16.09,16.18,16.08,16.18,22201.0
2017-01-10 13:00:00,16.17,16.17,16.1,16.17,10250.0,16.17,16.17,16.1,16.17,10250.0
2017-01-10 13:30:00,16.17,16.25,16.16,16.19,55293.0,16.17,16.25,16.16,16.19,55293.0
2017-01-10 14:00:00,16.18,16.31,16.18,16.3,16189.0,16.18,16.31,16.18,16.3,16189.0
2017-01-10 14:30:00,16.3,16.34,16.13,16.17,61029.0,16.3,16.34,16.13,16.17,61029.0
2017-01-10 15:00:00,16.17,16.21,16.14,16.19,38845.0,16.17,16.21,16.14,16.19,38845.0
2017-01-10 15:30:00,16.19,16.38,16.18,16.2,105891.0,16.19,16.38,16.18,16.2,105891.0
2017-01-11 09:30:00,16.16,16.37,16.14,16.29,37122.0,16.16,16.37,16.14,16.29,37122.0
2017-01-11 10:00:00,16.26,16.44,16.1,16.18,69341.0,16.26,16.44,16.1,16.18,69341.0
2017-01-11 10:30:00,16.22,16.33,16.18,16.21,33793.0,16.22,16.33,16.18,16.21,33793.0
2017-01-11 11:00:00,16.22,16.28,16.2,16.21,8200.0,16.22,16.28,16.2,16.21,8200.0
2017-01-11 11:30:00,16.14,16.2,16.03,16.14,13399.0,16.14,16.2,16.03,16.14,13399.0
2017-01-11 12:00:00,16.16,16.25,16.1,16.21,41300.0,16.16,16.25,16.1,16.21,41300.0
2017-01-11 12:30:00,16.22,16.29,16.17,16.24,13146.0,16.22,16.29,16.17,16.24,13146.0
2017-01-11 13:00:00,16.24,16.27,16.16,16.23,16193.0,16.24,16.27,16.16,16.23,16193.0
2017-01-11 13:30:00,16.24,16.28,16.21,16.26,30139.0,16.24,16.28,16.21,16.26,30139.0
2017-01-11 14:00:00,16.26,16.4,16.26,16.38,16777.0,16.26,16.4,16.26,16.38,16777.0
2017-01-11 14:30:00,16.37,16.49,16.31,16.43,59836.0,16.37,16.49,16.31,16.43,59836.0
2017-01-11 15:00:00,16.44,16.64,16.4,16.48,72905.0,16.44,16.64,16.4,16.48,72905.0
2017-01-11 15:30:00,16.5,16.52,16.39,16.49,83195.0,16.5,16.52,16.39,16.49,83195.0
2017-01-12 09:30:00,16.4,16.49,16.22,16.35,29708.0,16.4,16.49,16.22,16.35,29708.0
2017-01-12 10:00:00,16.35,16.35,15.95,16.06,44541.0,16.35,16.35,15.95,16.06,44541.0
2017-01-12 10:30:00,16.08,16.1,15.8,15.84,28527.0,16.08,16.1,15.8,15.84,28527.0
2017-01-12 11:00:00,15.82,15.83,15.66,15.71,22686.0,15.82,15.83,15.66,15.71,22686.0
2017-01-12 11:30:00,15.72,15.87,15.72,15.81,20040.0,15.72,15.87,15.72,15.81,20040.0
2017-01-12 12:00:00,15.83,15.93,15.82,15.93,13804.0,15.83,15.93,15.82,15.93,13804.0
2017-01-12 12:30:00,15.9,15.99,15.9,15.94,31856.0,15.9,15.99,15.9,15.94,31856.0
2017-01-12 13:00:00,15.95,15.98,15.93,15.98,48120.0,15.95,15.98,15.93,15.98,48120.0
2017-01-12 13:30:00,15.97,16.11,15.94,16.11,27038.0,15.97,16.11,15.94,16.11,27038.0
2017-01-12 14:00:00,16.11,16.12,15.97,16.0,31151.0,16.11,16.12,15.97,16.0,31151.0
2017-01-12 14:30:00,16.0,16.09,15.96,15.96,26547.0,16.0,16.09,15.96,15.96,26547.0
2017-01-12 15:00:00,15.96,15.98,15.85,15.85,23842.0,15.96,15.98,15.85,15.85,23842.0
2017-01-12 15:30:00,15.87,15.94,15.83,15.9,66145.0,15.87,15.94,15.83,15.9,66145.0
2017-01-13 09:30:00,16.13,16.62,16.07,16.59,60639.0,16.13,16.62,16.07,16.59,60639.0
2017-01-13 10:00:00,16.61,16.75,16.46,16.66,121453.0,16.61,16.75,16.46,16.66,121453.0
2017-01-13 10:30:00,16.66,16.81,16.39,16.51,62467.0,16.66,16.81,16.39,16.51,62467.0
2017-01-13 11:00:00,16.54,16.56,16.33,16.44,39204.0,16.54,16.56,16.33,16.44,39204.0
2017-01-13 11:30:00,16.44,16.62,16.43,16.62,32524.0,16.44,16.62,16.43,16.62,32524.0
2017-01-13 12:00:00,16.64,16.75,16.61,16.73,52086.0,16.64,16.75,16.61,16.73,52086.0
2017-01-13 12:30:00,16.73,16.83,16.73,16.74,20642.0,16.73,16.83,16.73,16.74,20642.0
2017-01-13 13:00:00,16.74,16.8,16.67,16.74,35025.0,16.74,16.8,16.67,16.74,35025.0
2017-01-13 13:30:00,16.75,16.79,16.64,16.7,52143.0,16.75,16.79,16.64,16.7,52143.0
2017-01-13 14:00:00,16.7,16.77,16.67,16.72,39510.0,16.7,16.77,16.67,16.72,39510.0
2017-01-13 14:30:00,16.73,16.87,16.71,16.87,39370.0,16.73,16.87,16.71,16.87,39370.0
2017-01-13 15:00:00,16.89,16.9,16.77,16.83,56903.0,16.89,16.9,16.77,16.83,56903.0
2017-01-13 15:30:00,16.82,16.9,16.79,16.83,107415.0,16.82,16.9,16.79,16.83,107415.0
2017-01-17 09:30:00,16.82,16.82,16.24,16.32,79698.0,16.82,16.82,16.24,16.32,79698.0
2017-01-17 10:00:00,16.28,16.29,16.06,16.07,31047.0,16.28,16.29,16.06,16.07,31047.0
2017-01-17 10:30:00,16.05,16.14,15.92,16.1,17841.0,16.05,16.14,15.92,16.1,17841.0
2017-01-17 11:00:00,16.11,16.12,15.99,16.02,13308.0,16.11,16.12,15.99,16.02,13308.0
2017-01-17 11:30:00,16.02,16.06,15.93,15.93,130905.0,16.02,16.06,15.93,15.93,130905.0
2017-01-17 12:00:00,15.94,16.06,15.86,16.05,24425.0,15.94,16.06,15.86,16.05,24425.0
2017-01-17 12:30:00,16.05,16.16,16.05,16.14,9750.0,16.05,16.16,16.05,16.14,9750.0
2017-01-17 13:00:00,16.14,16.22,16.11,16.19,14606.0,16.14,16.22,16.11,16.19,14606.0
2017-01-17 13:30:00,16.19,16.2,16.12,16.13,20397.0,16.19,16.2,16.12,16.13,20397.0
2017-01-17 14:00:00,16.14,16.24,16.14,16.23,20607.0,16.14,16.24,16.14,16.23,20607.0
2017-01-17 14:30:00,16.22,16.28,16.21,16.25,25152.0,16.22,16.28,16.21,16.25,25152.0
2017-01-17 15:00:00,16.27,16.27,16.18,16.22,52947.0,16.27,16.27,16.18,16.22,52947.0
2017-01-17 15:30:00,16.22,16.28,16.2,16.23,68475.0,16.22,16.28,16.2,16.23,68475.0
2017-01-18 09:30:00,16.3,16.48,16.02,16.45,17486.0,16.3,16.48,16.02,16.45,17486.0
2017-01-18 10:00:00,16.45,16.49,16.38,16.47,154460.0,16.45,16.49,16.38,16.47,154460.0
2017-01-18 10:30:00,16.48,16.6,16.44,16.49,68509.0,16.48,16.6,16.44,16.49,68509.0
2017-01-18 11:00:00,16.5,16.5,16.24,16.28,149525.0,16.5,16.5,16.24,16.28,149525.0
2017-01-18 11:30:00,16.28,16.34,16.24,16.28,8330.0,16.28,16.34,16.24,16.28,8330.0
2017-01-18 12:00:00,16.28,16.47,16.28,16.46,24241.0,16.28,16.47,16.28,16.46,24241.0
2017-01-18 12:30:00,16.46,16.5,16.42,16.43,18756.0,16.46,16.5,16.42,16.43,18756.0
2017-01-18 13:00:00,16.43,16.43,16.34,16.39,24518.0,16.43,16.43,16.34,16.39,24518.0
2017-01-18 13:30:00,16.41,16.43,16.38,16.41,113717.0,16.41,16.43,16.38,16.41,113717.0
2017-01-18 14:00:00,16.42,16.49,16.41,16.45,72471.0,16.42,16.49,16.41,16.45,72471.0
2017-01-18 14:30:00,16.47,16.48,16.42,16.47,23487.0,16.47,16.48,16.42,16.47,23487.0
2017-01-18 15:00:00,16.49,16.49,16.39,16.4,43076.0,16.49,16.49,16.39,16.4,43076.0
2017-01-18 15:30:00,16.4,16.46,16.38,16.42,61475.0,16.4,16.46,16.38,16.42,61475.0
2017-01-19 09:30:00,16.39,16.69,16.39,16.66,11585.0,16.39,16.69,16.39,16.66,11585.0
2017-01-19 10:00:00,16.71,16.71,16.5,16.64,59890.0,16.71,16.71,16.5,16.64,59890.0
2017-01-19 10:30:00,16.65,16.66,16.51,16.51,4299.0,16.65,16.66,16.51,16.51,4299.0
2017-01-19 11:00:00,16.52,16.54,16.34,16.48,11358.0,16.52,16.54,16.34,16.48,11358.0
2017-01-19 11:30:00,16.48,16.59,16.44,16.49,8950.0,16.48,16.59,16.44,16.49,8950.0
2017-01-19 12:00:00,16.48,16.6,16.45,16.53,10010.0,16.48,16.6,16.45,16.53,10010.0
2017-01-19 12:30:00,16.53,16.58,16.48,16.57,8365.0,16.53,16.58,16.48,16.57,8365.0
2017-01-19 13:00:00,16.57,16.6,16.47,16.53,18007.0,16.57,16.6,16.47,16.53,18007.0
2017-01-19 13:30:00,16.52,16.56,16.47,16.51,9396.0,16.52,16.56,16.47,16.51,9396.0
2017-01-19 14:00:00,16.48,16.48,16.33,16.4,10800.0,16.48,16.48,16.33,16.4,10800.0
2017-01-19 14:30:00,16.42,16.48,16.35,16.37,11131.0,16.42,16.48,16.35,16.37,11131.0
2017-01-19 15:00:00,16.37,16.39,16.32,16.37,10360.0,16.37,16.39,16.32,16.37,10360.0
2017-01-19 15:30:00,16.36,16.39,16.27,16.29,90734.0,16.36,16.39,16.27,16.29,90734.0
2017-01-20 09:30:00,16.33,16.54,16.21,16.43,30669.0,16.33,16.54,16.21,16.43,30669.0
2017-01-20 10:00:00,16.39,16.5,16.38,16.44,11218.0,16.39,16.5,16.38,16.44,11218.0
2017-01-20 10:30:00,16.44,16.47,16.42,16.44,9400.0,16.44,16.47,16.42,16.44,9400.0
2017-01-20 11:00:00,16.44,16.47,16.41,16.47,7100.0,16.44,16.47,16.41,16.47,7100.0
2017-01-20 11:30:00,16.47,16.53,16.47,16.5,10065.0,16.47,16.53,16.47,16.5,10065.0
2017-01-20 12:00:00,16.52,16.55,16.46,16.5,10237.0,16.52,16.55,16.46,16.5,10237.0
2017-01-20 12:30:00,16.47,16.47,16.34,16.35,20287.0,16.47,16.47,16.34,16.35,20287.0
2017-01-20 13:00:00,16.35,16.47,16.35,16.44,8656.0,16.35,16.47,16.35,16.44,8656.0
2017-01-20 13:30:00,16.44,16.44,16.37,16.37,6863.0,16.44,16.44,16.37,16.37,6863.0
2017-01-20 14:00:00,16.37,16.38,16.33,16.38,9047.0,16.37,16.38,16.33,16.38,9047.0
2017-01-20 14:30:00,16.38,16.42,16.37,16.42,5100.0,16.38,16.42,16.37,16.42,5100.0
2017-01-20 15:00:00,16.4,16.42,16.3,16.39,22505.0,16.4,16.42,16.3,16.39,22505.0
2017-01-20 15:30:00,16.4,16.47,16.37,16.4,84353.0,16.4,16.47,16.37,16.4,84353.0
2017-01-23 09:30:00,16.36,16.72,16.36,16.46,28014.0,16.36,16.72,16.36,16.46,28014.0
2017-01-23 10:00:00,16.47,16.55,16.42,16.54,12026.0,16.47,16.55,16.42,16.54,12026.0
2017-01-23 10:30:00,16.5,16.55,16.43,16.43,30291.0,16.5,16.55,16.43,16.43,30291.0
2017-01-23 11:00:00,16.43,16.49,16.39,16.45,14883.0,16.43,16.49,16.39,16.45,14883.0
2017-01-23 11:30:00,16.45,16.48,16.4,16.44,11407.0,16.45,16.48,16.4,16.44,11407.0
2017-01-23 12:00:00,16.42,16.45,16.36,16.4,5232.0,16.42,16.45,16.36,16.4,5232.0
2017-01-23 12:30:00,16.43,16.44,16.32,16.35,19165.0,16.43,16.44,16.32,16.35,19165.0
2017-01-23 13:00:00,16.33,16.39,16.33,16.36,3600.0,16.33,16.39,16.33,16.36,3600.0
2017-01-23 13:30:00,16.39,16.5,16.39,16.49,7525.0,16.39,16.5,16.39,16.49,7525.0
2017-01-23 14:00:00,16.48,16.48,16.4,16.4,5721.0,16.48,16.48,16.4,16.4,5721.0
2017-01-23 14:30:00,16.45,16.45,16.37,16.42,9900.0,16.45,16.45,16.37,16.42,9900.0
2017-01-23 15:00:00,16.44,16.45,16.35,16.35,12348.0,16.44,16.45,16.35,16.35,12348.0
2017-01-23 15:30:00,16.37,16.37,16.28,16.3,38136.0,16.37,16.37,16.28,16.3,38136.0
2017-01-24 09:30:00,16.33,16.48,16.25,16.25,7343.0,16.33,16.48,16.25,16.25,7343.0
2017-01-24 10:00:00,16.25,16.27,16.21,16.22,7283.0,16.25,16.27,16.21,16.22,7283.0
2017-01-24 10:30:00,16.22,16.28,16.16,16.16,9412.0,16.22,16.28,16.16,16.16,9412.0
2017-01-24 11:00:00,16.17,16.18,16.04,16.05,8555.0,16.17,16.18,16.04,16.05,8555.0
2017-01-24 11:30:00,16.06,16.14,16.05,16.06,7748.0,16.06,16.14,16.05,16.06,7748.0
2017-01-24 12:00:00,16.1,16.25,16.1,16.19,5545.0,16.1,16.25,16.1,16.19,5545.0
2017-01-24 12:30:00,16.19,16.21,16.18,16.18,5243.0,16.19,16.21,16.18,16.18,5243.0
2017-01-24 13:00:00,16.2,16.28,16.2,16.24,6401.0,16.2,16.28,16.2,16.24,6401.0
2017-01-24 13:30:00,16.25,16.34,16.24,16.27,16057.0,16.25,16.34,16.24,16.27,16057.0
2017-01-24 14:00:00,16.26,16.3,16.23,16.25,10710.0,16.26,16.3,16.23,16.25,10710.0
2017-01-24 14:30:00,16.27,16.31,16.21,16.26,11172.0,16.27,16.31,16.21,16.26,11172.0
2017-01-24 15:00:00,16.25,16.28,16.18,16.19,15881.0,16.25,16.28,16.18,16.19,15881.0
2017-01-24 15:30:00,16.19,16.26,16.15,16.15,43061.0,16.19,16.26,16.15,16.15,43061.0
2017-01-25 09:30:00,16.35,16.63,16.3,16.3,30342.0,16.35,16.63,16.3,16.3,30342.0
2017-01-25 10:00:00,16.33,16.46,16.28,16.29,26695.0,16.33,16.46,16.28,16.29,26695.0
2017-01-25 10:30:00,16.29,16.37,16.29,16.37,10995.0,16.29,16.37,16.29,16.37,10995.0
2017-01-25 11:00:00,16.36,16.37,16.31,16.33,6000.0,16.36,16.37,16.31,16.33,6000.0
2017-01-25 11:30:00,16.3,16.3,16.2,16.23,4805.0,16.3,16.3,16.2,16.23,4805.0
2017-01-25 12:00:00,16.25,16.32,16.25,16.28,8429.0,16.25,16.32,16.25,16.28,8429.0
2017-01-25 12:30:00,16.28,16.29,16.21,16.24,3751.0,16.28,16.29,16.21,16.24,3751.0
2017-01-25 13:00:00,16.25,16.26,15.98,16.15,25482.0,16.25,16.26,15.98,16.15,25482.0
2017-01-25 13:30:00,16.17,16.19,16.14,16.16,9957.0,16.17,16.19,16.14,16.16,9957.0
2017-01-25 14:00:00,16.16,16.19,16.14,16.16,11997.0,16.16,16.19,16.14,16.16,11997.0
2017-01-25 14:30:00,16.16,16.19,16.09,16.12,13325.0,16.16,16.19,16.09,16.12,13325.0
2017-01-25 15:00:00,16.1,16.16,16.09,16.11,9950.0,16.1,16.16,16.09,16.11,9950.0
2017-01-25 15:30:00,16.11,16.21,16.11,16.14,71823.0,16.11,16.21,16.11,16.14,71823.0
2017-01-26 09:30:00,16.15,16.15,16.0,16.06,39865.0,16.15,16.15,16.0,16.06,39865.0
2017-01-26 10:00:00,16.07,16.07,15.93,15.93,8267.0,16.07,16.07,15.93,15.93,8267.0
2017-01-26 10:30:00,16.0,16.01,15.9,15.9,7924.0,16.0,16.01,15.9,15.9,7924.0
2017-01-26 11:00:00,15.9,15.96,15.9,15.91,8628.0,15.9,15.96,15.9,15.91,8628.0
2017-01-26 11:30:00,15.9,15.93,15.89,15.91,8754.0,15.9,15.93,15.89,15.91,8754.0
2017-01-26 12:00:00,15.92,15.97,15.92,15.92,12248.0,15.92,15.97,15.92,15.92,12248.0
2017-01-26 12:30:00,15.93,16.02,15.92,16.02,14274.0,15.93,16.02,15.92,16.02,14274.0
2017-01-26 13:00:00,16.03,16.05,15.99,16.01,10820.0,16.03,16.05,15.99,16.01,10820.0
2017-01-26 13:30:00,16.0,16.02,15.96,15.99,5416.0,16.0,16.02,15.96,15.99,5416.0
2017-01-26 14:00:00,15.99,16.03,15.97,16.03,5691.0,15.99,16.03,15.97,16.03,5691.0
2017-01-26 14:30:00,16.01,16.03,15.98,15.99,4817.0,16.01,16.03,15.98,15.99,4817.0
2017-01-26 15:00:00,15.97,15.99,15.94,15.99,6936.0,15.97,15.99,15.94,15.99,6936.0
2017-01-26 15:30:00,15.97,16.0,15.92,15.93,31215.0,15.97,16.0,15.92,15.93,31215.0
2017-01-27 09:30:00,15.95,16.1,15.87,15.95,19864.0,15.95,16.1,15.87,15.95,19864.0
2017-01-27 10:00:00,15.95,15.96,15.9,15.92,4400.0,15.95,15.96,15.9,15.92,4400.0
2017-01-27 10:30:00,15.93,15.95,15.88,15.93,12925.0,15.93,15.95,15.88,15.93,12925.0
2017-01-27 11:00:00,15.92,15.92,15.87,15.9,5200.0,15.92,15.92,15.87,15.9,5200.0
2017-01-27 11:30:00,15.88,15.88,15.76,15.76,6700.0,15.88,15.88,15.76,15.76,6700.0
2017-01-27 12:00:00,15.76,15.79,15.74,15.76,15048.0,15.76,15.79,15.74,15.76,15048.0
2017-01-27 12:30:00,15.75,15.82,15.7,15.81,12614.0,15.75,15.82,15.7,15.81,12614.0
2017-01-27 13:00:00,15.8,15.83,15.79,15.82,5853.0,15.8,15.83,15.79,15.82,5853.0
2017-01-27 13:30:00,15.83,15.95,15.83,15.87,10654.0,15.83,15.95,15.83,15.87,10654.0
2017-01-27 14:00:00,15.88,15.93,15.85,15.91,13550.0,15.88,15.93,15.85,15.91,13550.0
2017-01-27 14:30:00,15.93,16.04,15.9,16.04,13266.0,15.93,16.04,15.9,16.04,13266.0
2017-01-27 15:00:00,16.02,16.22,16.01,16.21,31336.0,16.02,16.22,16.01,16.21,31336.0
2017-01-27 15:30:00,16.21,16.22,16.13,16.14,75356.0,16.21,16.22,16.13,16.14,75356.0
2017-01-30 09:30:00,16.02,16.02,15.66,15.72,9624.0,16.02,16.02,15.66,15.72,9624.0
2017-01-30 10:00:00,15.72,15.73,15.57,15.69,14250.0,15.72,15.73,15.57,15.69,14250.0
2017-01-30 10:30:00,15.73,15.74,15.51,15.58,6674.0,15.73,15.74,15.51,15.58,6674.0
2017-01-30 11:00:00,15.58,15.74,15.57,15.67,24766.0,15.58,15.74,15.57,15.67,24766.0
2017-01-30 11:30:00,15.65,15.72,15.62,15.7,7177.0,15.65,15.72,15.62,15.7,7177.0
2017-01-30 12:00:00,15.7,15.78,15.67,15.72,22550.0,15.7,15.78,15.67,15.72,22550.0
2017-01-30 12:30:00,15.72,15.73,15.68,15.72,4150.0,15.72,15.73,15.68,15.72,4150.0
2017-01-30 13:00:00,15.72,15.74,15.67,15.71,5344.0,15.72,15.74,15.67,15.71,5344.0
2017-01-30 13:30:00,15.69,15.74,15.67,15.72,8738.0,15.69,15.74,15.67,15.72,8738.0
2017-01-30 14:00:00,15.72,15.73,15.66,15.66,5200.0,15.72,15.73,15.66,15.66,5200.0
2017-01-30 14:30:00,15.68,15.68,15.6,15.61,4300.0,15.68,15.68,15.6,15.61,4300.0
2017-01-30 15:00:00,15.63,15.64,15.58,15.61,8287.0,15.63,15.64,15.58,15.61,8287.0
2017-01-30 15:30:00,15.61,15.67,15.57,15.64,61459.0,15.61,15.67,15.57,15.64,61459.0
2017-01-31 09:30:00,15.56,15.78,15.51,15.62,11997.0,15.56,15.78,15.51,15.62,11997.0
2017-01-31 10:00:00,15.59,15.59,15.43,15.43,25307.0,15.59,15.59,15.43,15.43,25307.0
2017-01-31 10:30:00,15.48,15.63,15.44,15.58,23993.0,15.48,15.63,15.44,15.58,23993.0
2017-01-31 11:00:00,15.58,15.64,15.56,15.61,34395.0,15.58,15.64,15.56,15.61,34395.0
2017-01-31 11:30:00,15.61,15.64,15.56,15.61,21645.0,15.61,15.64,15.56,15.61,21645.0
2017-01-31 12:00:00,15.62,15.62,15.58,15.58,2300.0,15.62,15.62,15.58,15.58,2300.0
2017-01-31 12:30:00,15.6,15.6,15.4,15.4,11649.0,15.6,15.6,15.4,15.4,11649.0
2017-01-31 13:00:00,15.42,15.45,15.37,15.44,13614.0,15.42,15.45,15.37,15.44,13614.0
2017-01-31 13:30:00,15.49,15.52,15.43,15.43,3600.0,15.49,15.52,15.43,15.43,3600.0
2017-01-31 14:00:00,15.42,15.47,15.37,15.46,10995.0,15.42,15.47,15.37,15.46,10995.0
2017-01-31 14:30:00,15.46,15.53,15.43,15.5,18100.0,15.46,15.53,15.43,15.5,18100.0
2017-01-31 15:00:00,15.52,15.53,15.48,15.49,13237.0,15.52,15.53,15.48,15.49,13237.0
2017-01-31 15:30:00,15.48,15.5,15.45,15.45,62720.0,15.48,15.5,15.45,15.45,62720.0
2017-02-01 09:30:00,15.6,15.9,15.6,15.68,38240.0,15.6,15.9,15.6,15.68,38240.0
2017-02-01 10:00:00,15.66,15.72,15.56,15.57,16517.0,15.66,15.72,15.56,15.57,16517.0
2017-02-01 10:30:00,15.56,15.58,15.45,15.45,8039.0,15.56,15.58,15.45,15.45,8039.0
2017-02-01 11:00:00,15.47,15.5,15.36,15.36,12673.0,15.47,15.5,15.36,15.36,12673.0
2017-02-01 11:30:00,15.35,15.52,15.31,15.44,37026.0,15.35,15.52,15.31,15.44,37026.0
2017-02-01 12:00:00,15.42,15.44,15.33,15.35,5880.0,15.42,15.44,15.33,15.35,5880.0
2017-02-01 12:30:00,15.36,15.44,15.36,15.44,11240.0,15.36,15.44,15.36,15.44,11240.0
2017-02-01 13:00:00,15.44,15.53,15.42,15.43,6350.0,15.44,15.53,15.42,15.43,6350.0
2017-02-01 13:30:00,15.46,15.56,15.42,15.53,23035.0,15.46,15.56,15.42,15.53,23035.0
2017-02-01 14:00:00,15.5,15.62,15.45,15.49,16205.0,15.5,15.62,15.45,15.49,16205.0
2017-02-01 14:30:00,15.5,15.56,15.48,15.54,13575.0,15.5,15.56,15.48,15.54,13575.0
2017-02-01 15:00:00,15.54,15.56,15.49,15.52,12001.0,15.54,15.56,15.49,15.52,12001.0
2017-02-01 15:30:00,15.52,15.58,15.48,15.56,41099.0,15.52,15.58,15.48,15.56,41099.0
2017-02-02 09:30:00,15.44,15.55,15.27,15.53,16435.0,15.44,15.55,15.27,15.53,16435.0
2017-02-02 10:00:00,15.6,15.66,15.5,15.56,5058.0,15.6,15.66,15.5,15.56,5058.0
2017-02-02 10:30:00,15.58,15.6,15.52,15.59,2911.0,15.58,15.6,15.52,15.59,2911.0
2017-02-02 11:00:00,15.6,15.63,15.54,15.55,9860.0,15.6,15.63,15.54,15.55,9860.0
2017-02-02 11:30:00,15.57,15.58,15.51,15.52,14113.0,15.57,15.58,15.51,15.52,14113.0
2017-02-02 12:00:00,15.52,15.56,15.52,15.53,5910.0,15.52,15.56,15.52,15.53,5910.0
2017-02-02 12:30:00,15.54,15.59,15.52,15.52,5853.0,15.54,15.59,15.52,15.52,5853.0
2017-02-02 13:00:00,15.52,15.56,15.47,15.54,19192.0,15.52,15.56,15.47,15.54,19192.0
2017-02-02 13:30:00,15.55,15.63,15.54,15.62,5601.0,15.55,15.63,15.54,15.62,5601.0
2017-02-02 14:00:00,15.6,15.63,15.6,15.62,8400.0,15.6,15.63,15.6,15.62,8400.0
2017-02-02 14:30:00,15.61,15.66,15.6,15.62,29301.0,15.61,15.66,15.6,15.62,29301.0
2017-02-02 15:00:00,15.62,15.72,15.62,15.69,30406.0,15.62,15.72,15.62,15.69,30406.0
2017-02-02 15:30:00,15.69,15.77,15.68,15.76,93073.0,15.69,15.77,15.68,15.76,93073.0
2017-02-03 09:30:00,15.89,16.02,15.89,15.91,9715.0,15.89,16.02,15.89,15.91,9715.0
2017-02-03 10:00:00,15.88,15.88,15.75,15.76,4595.0,15.88,15.88,15.75,15.76,4595.0
2017-02-03 10:30:00,15.82,15.86,15.79,15.83,3300.0,15.82,15.86,15.79,15.83,3300.0
2017-02-03 11:00:00,15.86,15.93,15.86,15.89,11013.0,15.86,15.93,15.86,15.89,11013.0
2017-02-03 11:30:00,15.9,15.93,15.89,15.93,5000.0,15.9,15.93,15.89,15.93,5000.0
2017-02-03 12:00:00,15.94,15.94,15.9,15.93,1798.0,15.94,15.94,15.9,15.93,1798.0
2017-02-03 12:30:00,15.93,15.96,15.9,15.96,5200.0,15.93,15.96,15.9,15.96,5200.0
2017-02-03 13:00:00,15.97,16.01,15.95,15.97,10205.0,15.97,16.01,15.95,15.97,10205.0
2017-02-03 13:30:00,15.98,16.06,15.93,16.06,12712.0,15.98,16.06,15.93,16.06,12712.0
2017-02-03 14:00:00,16.06,16.13,16.06,16.12,9279.0,16.06,16.13,16.06,16.12,9279.0
2017-02-03 14:30:00,16.11,16.12,16.05,16.07,5600.0,16.11,16.12,16.05,16.07,5600.0
2017-02-03 15:00:00,16.05,16.12,16.03,16.09,12129.0,16.05,16.12,16.03,16.09,12129.0
2017-02-03 15:30:00,16.08,16.12,16.04,16.11,39047.0,16.08,16.12,16.04,16.11,39047.0
2017-02-06 09:30:00,16.01,16.04,15.78,15.92,24504.0,16.01,16.04,15.78,15.92,24504.0
2017-02-06 10:00:00,15.91,16.01,15.9,15.98,10955.0,15.91,16.01,15.9,15.98,10955.0
2017-02-06 10:30:00,15.99,16.0,15.92,15.98,14603.0,15.99,16.0,15.92,15.98,14603.0
2017-02-06 11:00:00,15.98,16.0,15.94,15.97,18118.0,15.98,16.0,15.94,15.97,18118.0
2017-02-06 11:30:00,15.98,16.0,15.96,15.98,41048.0,15.98,16.0,15.96,15.98,41048.0
2017-02-06 12:00:00,15.99,15.99,15.96,15.96,7065.0,15.99,15.99,15.96,15.96,7065.0
2017-02-06 12:30:00,15.94,15.96,15.91,15.96,14675.0,15.94,15.96,15.91,15.96,14675.0
2017-02-06 13:00:00,15.96,15.98,15.92,15.97,14034.0,15.96,15.98,15.92,15.97,14034.0
2017-02-06 13:30:00,15.98,16.03,15.96,16.03,10439.0,15.98,16.03,15.96,16.03,10439.0
2017-02-06 14:00:00,16.01,16.06,16.0,16.05,10938.0,16.01,16.06,16.0,16.05,10938.0
2017-02-06 14:30:00,16.04,16.05,16.01,16.02,6808.0,16.04,16.05,16.01,16.02,6808.0
2017-02-06 15:00:00,16.03,16.08,16.01,16.06,8142.0,16.03,16.08,16.01,16.06,8142.0
2017-02-06 15:30:00,16.05,16.06,16.0,16.02,28419.0,16.05,16.06,16.0,16.02,28419.0
2017-02-07 09:30:00,16.03,16.08,16.0,16.0,9934.0,16.03,16.08,16.0,16.0,9934.0
2017-02-07 10:00:00,16.09,16.18,16.07,16.13,6585.0,16.09,16.18,16.07,16.13,6585.0
2017-02-07 10:30:00,16.09,16.12,16.02,16.07,3074.0,16.09,16.12,16.02,16.07,3074.0
2017-02-07 11:00:00,16.05,16.07,16.02,16.04,6054.0,16.05,16.07,16.02,16.04,6054.0
2017-02-07 11:30:00,16.06,16.07,16.0,16.03,3200.0,16.06,16.07,16.0,16.03,3200.0
2017-02-07 12:00:00,16.02,16.04,15.99,16.0,13208.0,16.02,16.04,15.99,16.0,13208.0
2017-02-07 12:30:00,16.0,16.06,16.0,16.05,12210.0,16.0,16.06,16.0,16.05,12210.0
2017-02-07 13:00:00,16.02,16.05,16.0,16.04,4700.0,16.02,16.05,16.0,16.04,4700.0
2017-02-07 13:30:00,16.06,16.07,16.0,16.04,7102.0,16.06,16.07,16.0,16.04,7102.0
2017-02-07 14:00:00,16.07,16.07,16.0,16.03,3900.0,16.07,16.07,16.0,16.03,3900.0
2017-02-07 14:30:00,16.04,16.22,16.03,16.2,17952.0,16.04,16.22,16.03,16.2,17952.0
2017-02-07 15:00:00,16.2,16.2,16.11,16.18,10500.0,16.2,16.2,16.11,16.18,10500.0
2017-02-07 15:30:00,16.15,16.16,16.04,16.11,37786.0,16.15,16.16,16.04,16.11,37786.0
2017-02-08 09:30:00,16.0,16.03,15.77,16.0,40291.0,16.0,16.03,15.77,16.0,40291.0
2017-02-08 10:00:00,15.96,15.96,15.88,15.91,26581.0,15.96,15.96,15.88,15.91,26581.0
2017-02-08 10:30:00,15.91,16.06,15.91,15.93,40013.0,15.91,16.06,15.91,15.93,40013.0
2017-02-08 11:00:00,15.92,15.93,15.76,15.78,13629.0,15.92,15.93,15.76,15.78,13629.0
2017-02-08 11:30:00,15.78,15.78,15.59,15.59,10928.0,15.78,15.78,15.59,15.59,10928.0
2017-02-08 12:00:00,15.58,15.64,15.54,15.54,17739.0,15.58,15.64,15.54,15.54,17739.0
2017-02-08 12:30:00,15.51,15.51,15.43,15.46,25926.0,15.51,15.51,15.43,15.46,25926.0
2017-02-08 13:00:00,15.46,15.64,15.46,15.64,15074.0,15.46,15.64,15.46,15.64,15074.0
2017-02-08 13:30:00,15.61,15.64,15.59,15.62,13869.0,15.61,15.64,15.59,15.62,13869.0
2017-02-08 14:00:00,15.62,15.66,15.6,15.62,11720.0,15.62,15.66,15.6,15.62,11720.0
2017-02-08 14:30:00,15.62,15.66,15.59,15.63,30749.0,15.62,15.66,15.59,15.63,30749.0
2017-02-08 15:00:00,15.62,15.7,15.62,15.65,9788.0,15.62,15.7,15.62,15.65,9788.0
2017-02-08 15:30:00,15.67,15.69,15.58,15.59,27782.0,15.67,15.69,15.58,15.59,27782.0
2017-02-09 09:30:00,15.69,16.01,15.69,15.98,18818.0,15.69,16.01,15.69,15.98,18818.0
2017-02-09 10:00:00,15.9,15.99,15.84,15.86,5881.0,15.9,15.99,15.84,15.86,5881.0
2017-02-09 10:30:00,15.86,16.06,15.86,16.0,7707.0,15.86,16.06,15.86,16.0,7707.0
2017-02-09 11:00:00,15.99,16.08,15.99,16.05,3579.0,15.99,16.08,15.99,16.05,3579.0
2017-02-09 11:30:00,16.05,16.13,16.05,16.07,4354.0,16.05,16.13,16.05,16.07,4354.0
2017-02-09 12:00:00,16.07,16.07,15.97,15.99,3058.0,16.07,16.07,15.97,15.99,3058.0
2017-02-09 12:30:00,15.99,16.06,15.99,16.06,2300.0,15.99,16.06,15.99,16.06,2300.0
2017-02-09 13:00:00,16.05,16.11,16.03,16.09,5900.0,16.05,16.11,16.03,16.09,5900.0
2017-02-09 13:30:00,16.09,16.12,16.06,16.1,3590.0,16.09,16.12,16.06,16.1,3590.0
2017-02-09 14:00:00,16.09,16.13,16.05,16.05,4443.0,16.09,16.13,16.05,16.05,4443.0
2017-02-09 14:30:00,16.06,16.09,16.05,16.09,1400.0,16.06,16.09,16.05,16.09,1400.0
2017-02-09 15:00:00,16.06,16.12,16.06,16.12,9255.0,16.06,16.12,16.06,16.12,9255.0
2017-02-09 15:30:00,16.09,16.1,15.99,16.0,47391.0,16.09,16.1,15.99,16.0,47391.0
2017-02-10 09:30:00,16.09,16.25,15.98,16.24,22080.0,16.09,16.25,15.98,16.24,22080.0
2017-02-10 10:00:00,16.24,16.25,16.12,16.2,38068.0,16.24,16.25,16.12,16.2,38068.0
2017-02-10 10:30:00,16.18,16.25,16.17,16.21,36700.0,16.18,16.25,16.17,16.21,36700.0
2017-02-10 11:00:00,16.2,16.26,16.17,16.17,16965.0,16.2,16.26,16.17,16.17,16965.0
2017-02-10 11:30:00,16.17,16.24,16.15,16.19,22036.0,16.17,16.24,16.15,16.19,22036.0
2017-02-10 12:00:00,16.17,16.21,16.14,16.2,2950.0,16.17,16.21,16.14,16.2,2950.0
2017-02-10 12:30:00,16.22,16.22,16.08,16.1,118529.0,16.22,16.22,16.08,16.1,118529.0
2017-02-10 13:00:00,16.1,16.21,16.09,16.18,26696.0,16.1,16.21,16.09,16.18,26696.0
2017-02-10 13:30:00,16.18,16.24,16.15,16.2,34163.0,16.18,16.24,16.15,16.2,34163.0
2017-02-10 14:00:00,16.2,16.21,16.14,16.14,11700.0,16.2,16.21,16.14,16.14,11700.0
2017-02-10 14:30:00,16.14,16.18,16.12,16.17,23506.0,16.14,16.18,16.12,16.17,23506.0
2017-02-10 15:00:00,16.18,16.25,16.16,16.23,15056.0,16.18,16.25,16.16,16.23,15056.0
2017-02-10 15:30:00,16.23,16.25,16.21,16.23,42061.0,16.23,16.25,16.21,16.23,42061.0
2017-02-13 09:30:00,16.3,16.49,16.0,16.25,60166.0,16.3,16.49,16.0,16.25,60166.0
2017-02-13 10:00:00,16.27,16.31,16.17,16.3,97753.0,16.27,16.31,16.17,16.3,97753.0
2017-02-13 10:30:00,16.31,16.47,16.27,16.43,12926.0,16.31,16.47,16.27,16.43,12926.0
2017-02-13 11:00:00,16.44,16.48,16.14,16.31,30343.0,16.44,16.48,16.14,16.31,30343.0
2017-02-13 11:30:00,16.28,16.31,16.13,16.24,24112.0,16.28,16.31,16.13,16.24,24112.0
2017-02-13 12:00:00,16.25,16.31,16.23,16.24,3700.0,16.25,16.31,16.23,16.24,3700.0
2017-02-13 12:30:00,16.27,16.28,16.24,16.25,16123.0,16.27,16.28,16.24,16.25,16123.0
2017-02-13 13:00:00,16.27,16.28,16.19,16.23,9036.0,16.27,16.28,16.19,16.23,9036.0
2017-02-13 13:30:00,16.24,16.28,16.23,16.26,10432.0,16.24,16.28,16.23,16.26,10432.0
2017-02-13 14:00:00,16.25,16.31,16.25,16.3,6600.0,16.25,16.31,16.25,16.3,6600.0
2017-02-13 14:30:00,16.3,16.4,16.29,16.4,13481.0,16.3,16.4,16.29,16.4,13481.0
2017-02-13 15:00:00,16.39,16.47,16.39,16.46,18230.0,16.39,16.47,16.39,16.46,18230.0
2017-02-13 15:30:00,16.46,16.46,16.3,16.3,28287.0,16.46,16.46,16.3,16.3,28287.0
2017-02-14 09:30:00,16.33,16.37,16.24,16.36,16783.0,16.33,16.37,16.24,16.36,16783.0
2017-02-14 10:00:00,16.35,16.35,16.16,16.22,22574.0,16.35,16.35,16.16,16.22,22574.0
2017-02-14 10:30:00,16.21,16.29,16.18,16.25,10700.0,16.21,16.29,16.18,16.25,10700.0
2017-02-14 11:00:00,16.29,16.33,16.25,16.33,4400.0,16.29,16.33,16.25,16.33,4400.0
2017-02-14 11:30:00,16.29,16.38,16.27,16.36,7700.0,16.29,16.38,16.27,16.36,7700.0
2017-02-14 12:00:00,16.36,16.42,16.34,16.39,3800.0,16.36,16.42,16.34,16.39,3800.0
2017-02-14 12:30:00,16.38,16.44,16.35,16.41,5979.0,16.38,16.44,16.35,16.41,5979.0
2017-02-14 13:00:00,16.4,16.47,16.4,16.44,15450.0,16.4,16.47,16.4,16.44,15450.0
2017-02-14 13:30:00,16.46,16.46,16.41,16.43,3183.0,16.46,16.46,16.41,16.43,3183.0
2017-02-14 14:00:00,16.42,16.42,16.34,16.36,3800.0,16.42,16.42,16.34,16.36,3800.0
2017-02-14 14:30:00,16.36,16.36,16.18,16.2,14854.0,16.36,16.36,16.18,16.2,14854.0
2017-02-14 15:00:00,16.19,16.22,16.16,16.2,11037.0,16.19,16.22,16.16,16.2,11037.0
2017-02-14 15:30:00,16.2,16.35,16.19,16.32,25345.0,16.2,16.35,16.19,16.32,25345.0
2017-02-15 09:30:00,16.28,16.5,16.21,16.47,9636.0,16.28,16.5,16.21,16.47,9636.0
2017-02-15 10:00:00,16.41,16.45,16.27,16.42,35888.0,16.41,16.45,16.27,16.42,35888.0
2017-02-15 10:30:00,16.41,16.48,16.39,16.48,8683.0,16.41,16.48,16.39,16.48,8683.0
2017-02-15 11:00:00,16.47,16.49,16.45,16.46,6750.0,16.47,16.49,16.45,16.46,6750.0
2017-02-15 11:30:00,16.49,16.79,16.48,16.76,115584.0,16.49,16.79,16.48,16.76,115584.0
2017-02-15 12:00:00,16.79,16.92,16.75,16.85,20178.0,16.79,16.92,16.75,16.85,20178.0
2017-02-15 12:30:00,16.87,16.87,16.68,16.7,190584.0,16.87,16.87,16.68,16.7,190584.0
2017-02-15 13:00:00,16.7,16.74,16.68,16.71,45120.0,16.7,16.74,16.68,16.71,45120.0
2017-02-15 13:30:00,16.69,16.75,16.69,16.73,25654.0,16.69,16.75,16.69,16.73,25654.0
2017-02-15 14:00:00,16.73,16.75,16.71,16.75,15360.0,16.73,16.75,16.71,16.75,15360.0
2017-02-15 14:30:00,16.73,16.75,16.7,16.74,23708.0,16.73,16.75,16.7,16.74,23708.0
2017-02-15 15:00:00,16.75,16.92,16.74,16.84,56212.0,16.75,16.92,16.74,16.84,56212.0
2017-02-15 15:30:00,16.84,16.87,16.71,16.79,120212.0,16.84,16.87,16.71,16.79,120212.0
2017-02-16 09:30:00,16.87,16.93,16.58,16.89,22891.0,16.87,16.93,16.58,16.89,22891.0
2017-02-16 10:00:00,16.91,16.95,16.76,16.89,119539.0,16.91,16.95,16.76,16.89,119539.0
2017-02-16 10:30:00,16.91,16.93,16.84,16.9,30766.0,16.91,16.93,16.84,16.9,30766.0
2017-02-16 11:00:00,16.92,16.92,16.76,16.76,22897.0,16.92,16.92,16.76,16.76,22897.0
2017-02-16 11:30:00,16.77,16.84,16.75,16.81,427029.0,16.77,16.84,16.75,16.81,427029.0
2017-02-16 12:00:00,16.79,16.83,16.67,16.81,15122.0,16.79,16.83,16.67,16.81,15122.0
2017-02-16 12:30:00,16.81,16.94,16.81,16.91,25347.0,16.81,16.94,16.81,16.91,25347.0
2017-02-16 13:00:00,16.91,16.97,16.88,16.95,25554.0,16.91,16.97,16.88,16.95,25554.0
2017-02-16 13:30:00,16.98,16.98,16.85,16.85,15091.0,16.98,16.98,16.85,16.85,15091.0
2017-02-16 14:00:00,16.87,16.87,16.77,16.79,10161.0,16.87,16.87,16.77,16.79,10161.0
2017-02-16 14:30:00,16.79,16.87,16.72,16.85,18081.0,16.79,16.87,16.72,16.85,18081.0
2017-02-16 15:00:00,16.86,16.98,16.84,16.84,39968.0,16.86,16.98,16.84,16.84,39968.0
2017-02-16 15:30:00,16.84,16.97,16.75,16.85,141957.0,16.84,16.97,16.75,16.85,141957.0
2017-02-17 09:30:00,17.05,17.2,16.0,16.47,146881.0,17.05,17.2,16.0,16.47,146881.0
2017-02-17 10:00:00,16.51,16.84,16.51,16.73,15278.0,16.51,16.84,16.51,16.73,15278.0
2017-02-17 10:30:00,16.73,16.73,16.41,16.45,27363.0,16.73,16.73,16.41,16.45,27363.0
2017-02-17 11:00:00,16.49,16.58,16.44,16.5,15801.0,16.49,16.58,16.44,16.5,15801.0
2017-02-17 11:30:00,16.53,16.61,16.5,16.57,13600.0,16.53,16.61,16.5,16.57,13600.0
2017-02-17 12:00:00,16.59,16.76,16.57,16.76,52723.0,16.59,16.76,16.57,16.76,52723.0
2017-02-17 12:30:00,16.8,16.8,16.7,16.79,19430.0,16.8,16.8,16.7,16.79,19430.0
2017-02-17 13:00:00,16.79,16.8,16.76,16.79,9700.0,16.79,16.8,16.76,16.79,9700.0
2017-02-17 13:30:00,16.8,16.83,16.6,16.65,34071.0,16.8,16.83,16.6,16.65,34071.0
2017-02-17 14:00:00,16.66,16.7,16.61,16.67,12696.0,16.66,16.7,16.61,16.67,12696.0
2017-02-17 14:30:00,16.65,16.66,16.57,16.62,12220.0,16.65,16.66,16.57,16.62,12220.0
2017-02-17 15:00:00,16.63,16.65,16.57,16.57,10950.0,16.63,16.65,16.57,16.57,10950.0
2017-02-17 15:30:00,16.57,16.62,16.49,16.59,79349.0,16.57,16.62,16.49,16.59,79349.0
2017-02-21 09:30:00,16.48,16.78,16.43,16.5,19559.0,16.48,16.78,16.43,16.5,19559.0
2017-02-21 10:00:00,16.45,16.58,16.44,16.53,10523.0,16.45,16.58,16.44,16.53,10523.0
2017-02-21 10:30:00,16.53,16.56,16.29,16.3,21898.0,16.53,16.56,16.29,16.3,21898.0
2017-02-21 11:00:00,16.3,16.3,16.2,16.24,7208.0,16.3,16.3,16.2,16.24,7208.0
2017-02-21 11:30:00,16.23,16.39,16.23,16.37,20650.0,16.23,16.39,16.23,16.37,20650.0
2017-02-21 12:00:00,16.36,16.46,16.35,16.43,6900.0,16.36,16.46,16.35,16.43,6900.0
2017-02-21 12:30:00,16.4,16.46,16.33,16.46,14665.0,16.4,16.46,16.33,16.46,14665.0
2017-02-21 13:00:00,16.43,16.5,16.42,16.45,6808.0,16.43,16.5,16.42,16.45,6808.0
2017-02-21 13:30:00,16.48,16.51,16.42,16.51,6578.0,16.48,16.51,16.42,16.51,6578.0
2017-02-21 14:00:00,16.5,16.5,16.39,16.44,20595.0,16.5,16.5,16.39,16.44,20595.0
2017-02-21 14:30:00,16.4,16.5,16.4,16.49,6376.0,16.4,16.5,16.4,16.49,6376.0
2017-02-21 15:00:00,16.47,16.49,16.42,16.43,9218.0,16.47,16.49,16.42,16.43,9218.0
2017-02-21 15:30:00,16.44,16.51,16.43,16.49,39199.0,16.44,16.51,16.43,16.49,39199.0
2017-02-22 09:30:00,16.33,16.66,16.27,16.27,38068.0,16.33,16.66,16.27,16.27,38068.0
2017-02-22 10:00:00,16.34,16.42,16.28,16.39,17239.0,16.34,16.42,16.28,16.39,17239.0
2017-02-22 10:30:00,16.42,16.45,16.39,16.42,3669.0,16.42,16.45,16.39,16.42,3669.0
2017-02-22 11:00:00,16.46,16.48,16.4,16.45,27884.0,16.46,16.48,16.4,16.45,27884.0
2017-02-22 11:30:00,16.45,16.57,16.42,16.57,25992.0,16.45,16.57,16.42,16.57,25992.0
2017-02-22 12:00:00,16.57,16.68,16.55,16.56,24688.0,16.57,16.68,16.55,16.56,24688.0
2017-02-22 12:30:00,16.54,16.65,16.48,16.58,13559.0,16.54,16.65,16.48,16.58,13559.0
2017-02-22 13:00:00,16.61,16.67,16.55,16.67,6996.0,16.61,16.67,16.55,16.67,6996.0
2017-02-22 13:30:00,16.66,16.66,16.58,16.61,13823.0,16.66,16.66,16.58,16.61,13823.0
2017-02-22 14:00:00,16.6,16.61,16.48,16.6,20797.0,16.6,16.61,16.48,16.6,20797.0
2017-02-22 14:30:00,16.6,16.6,16.49,16.51,11923.0,16.6,16.6,16.49,16.51,11923.0
2017-02-22 15:00:00,16.49,16.56,16.47,16.56,15072.0,16.49,16.56,16.47,16.56,15072.0
2017-02-22 15:30:00,16.56,16.59,16.53,16.56,27004.0,16.56,16.59,16.53,16.56,27004.0
2017-02-23 09:30:00,16.49,16.59,16.33,16.41,6692.0,16.49,16.59,16.33,16.41,6692.0
2017-02-23 10:00:00,16.36,16.39,16.15,16.17,16961.0,16.36,16.39,16.15,16.17,16961.0
2017-02-23 10:30:00,16.19,16.25,16.12,16.2,12993.0,16.19,16.25,16.12,16.2,12993.0
2017-02-23 11:00:00,16.16,16.2,16.08,16.14,12199.0,16.16,16.2,16.08,16.14,12199.0
2017-02-23 11:30:00,16.13,16.22,16.12,16.2,10188.0,16.13,16.22,16.12,16.2,10188.0
2017-02-23 12:00:00,16.18,16.27,16.18,16.25,7695.0,16.18,16.27,16.18,16.25,7695.0
2017-02-23 12:30:00,16.25,16.35,16.23,16.28,3904.0,16.25,16.35,16.23,16.28,3904.0
2017-02-23 13:00:00,16.24,16.27,16.22,16.24,4775.0,16.24,16.27,16.22,16.24,4775.0
2017-02-23 13:30:00,16.24,16.28,16.24,16.27,5303.0,16.24,16.28,16.24,16.27,5303.0
2017-02-23 14:00:00,16.28,16.31,16.22,16.27,19990.0,16.28,16.31,16.22,16.27,19990.0
2017-02-23 14:30:00,16.28,16.3,16.25,16.25,6035.0,16.28,16.3,16.25,16.25,6035.0
2017-02-23 15:00:00,16.25,16.3,16.23,16.23,25977.0,16.25,16.3,16.23,16.23,25977.0
2017-02-23 15:30:00,16.24,16.26,16.21,16.25,38075.0,16.24,16.26,16.21,16.25,38075.0
2017-02-24 09:30:00,15.98,16.22,15.77,16.1,34221.0,15.98,16.22,15.77,16.1,34221.0
2017-02-24 10:00:00,16.1,16.17,16.06,16.17,17402.0,16.1,16.17,16.06,16.17,17402.0
2017-02-24 10:30:00,16.17,16.31,16.16,16.3,9740.0,16.17,16.31,16.16,16.3,9740.0
2017-02-24 11:00:00,16.31,16.35,16.22,16.28,17438.0,16.31,16.35,16.22,16.28,17438.0
2017-02-24 11:30:00,16.26,16.28,16.21,16.21,5428.0,16.26,16.28,16.21,16.21,5428.0
2017-02-24 12:00:00,16.2,16.49,16.19,16.47,19368.0,16.2,16.49,16.19,16.47,19368.0
2017-02-24 12:30:00,16.48,16.49,16.35,16.37,2300.0,16.48,16.49,16.35,16.37,2300.0
2017-02-24 13:00:00,16.36,16.37,16.26,16.28,4602.0,16.36,16.37,16.26,16.28,4602.0
2017-02-24 13:30:00,16.28,16.32,16.28,16.3,4589.0,16.28,16.32,16.28,16.3,4589.0
2017-02-24 14:00:00,16.32,16.36,16.29,16.32,8070.0,16.32,16.36,16.29,16.32,8070.0
2017-02-24 14:30:00,16.32,16.35,16.3,16.3,6246.0,16.32,16.35,16.3,16.3,6246.0
2017-02-24 15:00:00,16.3,16.32,16.26,16.26,11436.0,16.3,16.32,16.26,16.26,11436.0
2017-02-24 15:30:00,16.25,16.37,16.25,16.36,25611.0,16.25,16.37,16.25,16.36,25611.0
2017-02-27 09:30:00,16.38,16.46,16.18,16.44,15372.0,16.38,16.46,16.18,16.44,15372.0
2017-02-27 10:00:00,16.42,16.46,16.38,16.46,6995.0,16.42,16.46,16.38,16.46,6995.0
2017-02-27 10:30:00,16.47,16.47,16.4,16.45,5300.0,16.47,16.47,16.4,16.45,5300.0
2017-02-27 11:00:00,16.45,16.45,16.37,16.41,15787.0,16.45,16.45,16.37,16.41,15787.0
2017-02-27 11:30:00,16.38,16.42,16.32,16.41,19400.0,16.38,16.42,16.32,16.41,19400.0
2017-02-27 12:00:00,16.4,16.41,16.28,16.28,18347.0,16.4,16.41,16.28,16.28,18347.0
2017-02-27 12:30:00,16.3,16.37,16.26,16.34,13110.0,16.3,16.37,16.26,16.34,13110.0
2017-02-27 13:00:00,16.36,16.36,16.32,16.36,5400.0,16.36,16.36,16.32,16.36,5400.0
2017-02-27 13:30:00,16.36,16.41,16.36,16.4,10701.0,16.36,16.41,16.36,16.4,10701.0
2017-02-27 14:00:00,16.39,16.43,16.39,16.4,19123.0,16.39,16.43,16.39,16.4,19123.0
2017-02-27 14:30:00,16.4,16.55,16.4,16.49,78618.0,16.4,16.55,16.4,16.49,78618.0
2017-02-27 15:00:00,16.5,16.51,16.31,16.41,23622.0,16.5,16.51,16.31,16.41,23622.0
2017-02-27 15:30:00,16.4,16.42,16.33,16.38,53883.0,16.4,16.42,16.33,16.38,53883.0
2017-02-28 09:30:00,16.36,16.67,16.28,16.44,32412.0,16.36,16.67,16.28,16.44,32412.0
2017-02-28 10:00:00,16.41,16.47,15.93,16.23,153712.0,16.41,16.47,15.93,16.23,153712.0
2017-02-28 10:30:00,16.25,16.49,16.23,16.34,47669.0,16.25,16.49,16.23,16.34,47669.0
2017-02-28 11:00:00,16.33,16.47,16.23,16.42,34468.0,16.33,16.47,16.23,16.42,34468.0
2017-02-28 11:30:00,16.42,16.42,16.24,16.25,12409.0,16.42,16.42,16.24,16.25,12409.0
2017-02-28 12:00:00,16.25,16.29,16.22,16.26,16281.0,16.25,16.29,16.22,16.26,16281.0
2017-02-28 12:30:00,16.27,16.27,16.15,16.17,36138.0,16.27,16.27,16.15,16.17,36138.0
2017-02-28 13:00:00,16.18,16.2,16.15,16.17,22884.0,16.18,16.2,16.15,16.17,22884.0
2017-02-28 13:30:00,16.18,16.23,16.15,16.17,31178.0,16.18,16.23,16.15,16.17,31178.0
2017-02-28 14:00:00,16.18,16.19,16.06,16.11,22095.0,16.18,16.19,16.06,16.11,22095.0
2017-02-28 14:30:00,16.1,16.13,15.99,16.0,50753.0,16.1,16.13,15.99,16.0,50753.0
2017-02-28 15:00:00,16.0,16.01,15.85,15.91,144686.0,16.0,16.01,15.85,15.91,144686.0
2017-02-28 15:30:00,15.91,15.98,15.87,15.91,208155.0,15.91,15.98,15.87,15.91,208155.0
2017-03-01 09:30:00,16.04,16.16,15.93,16.06,74552.0,16.04,16.16,15.93,16.06,74552.0
2017-03-01 10:00:00,16.06,16.14,16.01,16.05,24921.0,16.06,16.14,16.01,16.05,24921.0
2017-03-01 10:30:00,16.05,16.16,16.0,16.04,43057.0,16.05,16.16,16.0,16.04,43057.0
2017-03-01 11:00:00,16.03,16.09,16.0,16.05,26924.0,16.03,16.09,16.0,16.05,26924.0
2017-03-01 11:30:00,16.05,16.14,16.05,16.14,22744.0,16.05,16.14,16.05,16.14,22744.0
2017-03-01 12:00:00,16.1,16.28,16.1,16.26,43001.0,16.1,16.28,16.1,16.26,43001.0
2017-03-01 12:30:00,16.28,16.46,16.24,16.41,96915.0,16.28,16.46,16.24,16.41,96915.0
2017-03-01 13:00:00,16.38,16.47,16.37,16.38,31445.0,16.38,16.47,16.37,16.38,31445.0
2017-03-01 13:30:00,16.37,16.37,16.27,16.28,17291.0,16.37,16.37,16.27,16.28,17291.0
2017-03-01 14:00:00,16.3,16.47,16.27,16.45,83389.0,16.3,16.47,16.27,16.45,83389.0
2017-03-01 14:30:00,16.46,16.47,16.27,16.29,62943.0,16.46,16.47,16.27,16.29,62943.0
2017-03-01 15:00:00,16.29,16.45,16.27,16.37,42167.0,16.29,16.45,16.27,16.37,42167.0
2017-03-01 15:30:00,16.36,16.4,16.34,16.36,128850.0,16.36,16.4,16.34,16.36,128850.0
2017-03-02 09:30:00,16.42,16.48,16.34,16.39,129740.0,16.42,16.48,16.34,16.39,129740.0
2017-03-02 10:00:00,16.38,16.38,16.23,16.35,23866.0,16.38,16.38,16.23,16.35,23866.0
2017-03-02 10:30:00,16.36,16.38,16.31,16.34,16528.0,16.36,16.38,16.31,16.34,16528.0
2017-03-02 11:00:00,16.34,16.38,16.28,16.3,18671.0,16.34,16.38,16.28,16.3,18671.0
2017-03-02 11:30:00,16.31,16.36,16.29,16.33,13029.0,16.31,16.36,16.29,16.33,13029.0
2017-03-02 12:00:00,16.33,16.36,16.29,16.32,15278.0,16.33,16.36,16.29,16.32,15278.0
2017-03-02 12:30:00,16.32,16.33,16.29,16.33,8900.0,16.32,16.33,16.29,16.33,8900.0
2017-03-02 13:00:00,16.32,16.38,16.32,16.38,12000.0,16.32,16.38,16.32,16.38,12000.0
2017-03-02 13:30:00,16.39,16.43,16.37,16.4,89290.0,16.39,16.43,16.37,16.4,89290.0
2017-03-02 14:00:00,16.4,16.4,16.38,16.39,30224.0,16.4,16.4,16.38,16.39,30224.0
2017-03-02 14:30:00,16.39,16.4,16.35,16.4,76361.0,16.39,16.4,16.35,16.4,76361.0
2017-03-02 15:00:00,16.39,16.4,16.35,16.38,73878.0,16.39,16.4,16.35,16.38,73878.0
2017-03-02 15:30:00,16.38,16.39,16.26,16.3,227341.0,16.38,16.39,16.26,16.3,227341.0
2017-03-03 09:30:00,16.33,16.36,16.04,16.04,8358.0,16.33,16.36,16.04,16.04,8358.0
2017-03-03 10:00:00,16.05,16.33,15.99,16.33,24105.0,16.05,16.33,15.99,16.33,24105.0
2017-03-03 10:30:00,16.31,16.39,16.24,16.25,11956.0,16.31,16.39,16.24,16.25,11956.0
2017-03-03 11:00:00,16.25,16.27,16.2,16.25,13963.0,16.25,16.27,16.2,16.25,13963.0
2017-03-03 11:30:00,16.23,16.28,16.22,16.26,9787.0,16.23,16.28,16.22,16.26,9787.0
2017-03-03 12:00:00,16.28,16.33,16.25,16.25,52841.0,16.28,16.33,16.25,16.25,52841.0
2017-03-03 12:30:00,16.25,16.32,16.25,16.32,16255.0,16.25,16.32,16.25,16.32,16255.0
2017-03-03 13:00:00,16.3,16.37,16.28,16.3,7100.0,16.3,16.37,16.28,16.3,7100.0
2017-03-03 13:30:00,16.3,16.34,16.27,16.27,8620.0,16.3,16.34,16.27,16.27,8620.0
2017-03-03 14:00:00,16.26,16.32,16.25,16.32,10852.0,16.26,16.32,16.25,16.32,10852.0
2017-03-03 14:30:00,16.31,16.39,16.31,16.39,10598.0,16.31,16.39,16.31,16.39,10598.0
2017-03-03 15:00:00,16.39,16.41,16.36,16.4,17781.0,16.39,16.41,16.36,16.4,17781.0
2017-03-03 15:30:00,16.39,16.45,16.37,16.42,85975.0,16.39,16.45,16.37,16.42,85975.0
2017-03-06 09:30:00,16.23,16.44,16.23,16.42,23490.0,16.23,16.44,16.23,16.42,23490.0
2017-03-06 10:00:00,16.44,16.45,16.4,16.44,37568.0,16.44,16.45,16.4,16.44,37568.0
2017-03-06 10:30:00,16.45,16.53,16.29,16.31,179574.0,16.45,16.53,16.29,16.31,179574.0
2017-03-06 11:00:00,16.31,16.36,16.16,16.26,37236.0,16.31,16.36,16.16,16.26,37236.0
2017-03-06 11:30:00,16.25,16.36,16.22,16.33,29989.0,16.25,16.36,16.22,16.33,29989.0
2017-03-06 12:00:00,16.34,16.4,16.28,16.28,48245.0,16.34,16.4,16.28,16.28,48245.0
2017-03-06 12:30:00,16.3,16.32,16.28,16.28,14365.0,16.3,16.32,16.28,16.28,14365.0
2017-03-06 13:00:00,16.3,16.42,16.28,16.41,27407.0,16.3,16.42,16.28,16.41,27407.0
2017-03-06 13:30:00,16.37,16.4,16.32,16.32,90238.0,16.37,16.4,16.32,16.32,90238.0
2017-03-06 14:00:00,16.34,16.36,16.27,16.27,29884.0,16.34,16.36,16.27,16.27,29884.0
2017-03-06 14:30:00,16.28,16.41,16.27,16.4,38843.0,16.28,16.41,16.27,16.4,38843.0
2017-03-06 15:00:00,16.4,16.41,16.36,16.37,71404.0,16.4,16.41,16.36,16.37,71404.0
2017-03-06 15:30:00,16.37,16.4,16.34,16.38,102798.0,16.37,16.4,16.34,16.38,102798.0
2017-03-07 09:30:00,16.28,16.42,16.21,16.24,12838.0,16.28,16.42,16.21,16.24,12838.0
2017-03-07 10:00:00,16.21,16.4,16.19,16.4,6717.0,16.21,16.4,16.19,16.4,6717.0
2017-03-07 10:30:00,16.39,16.67,16.39,16.62,22890.0,16.39,16.67,16.39,16.62,22890.0
2017-03-07 11:00:00,16.65,16.73,16.46,16.52,59531.0,16.65,16.73,16.46,16.52,59531.0
2017-03-07 11:30:00,16.5,16.6,16.48,16.58,91838.0,16.5,16.6,16.48,16.58,91838.0
2017-03-07 12:00:00,16.59,16.69,16.59,16.63,43387.0,16.59,16.69,16.59,16.63,43387.0
2017-03-07 12:30:00,16.63,16.72,15.8,16.65,730698.0,16.63,16.72,15.8,16.65,730698.0
2017-03-07 13:00:00,16.64,16.68,16.59,16.65,42860.0,16.64,16.68,16.59,16.65,42860.0
2017-03-07 13:30:00,16.65,16.68,16.49,16.52,65550.0,16.65,16.68,16.49,16.52,65550.0
2017-03-07 14:00:00,16.54,16.54,16.39,16.5,43624.0,16.54,16.54,16.39,16.5,43624.0
2017-03-07 14:30:00,16.5,16.52,16.4,16.48,37517.0,16.5,16.52,16.4,16.48,37517.0
2017-03-07 15:00:00,16.48,16.62,16.48,16.62,211705.0,16.48,16.62,16.48,16.62,211705.0
2017-03-07 15:30:00,16.62,16.66,16.48,16.5,117875.0,16.62,16.66,16.48,16.5,117875.0
2017-03-08 09:30:00,16.58,16.59,16.47,16.53,16671.0,16.58,16.59,16.47,16.53,16671.0
2017-03-08 10:00:00,16.54,16.56,16.3,16.39,13974.0,16.54,16.56,16.3,16.39,13974.0
2017-03-08 10:30:00,16.41,16.52,16.35,16.52,56478.0,16.41,16.52,16.35,16.52,56478.0
2017-03-08 11:00:00,16.52,16.56,16.5,16.54,19565.0,16.52,16.56,16.5,16.54,19565.0
2017-03-08 11:30:00,16.52,16.52,16.39,16.42,9667.0,16.52,16.52,16.39,16.42,9667.0
2017-03-08 12:00:00,16.42,16.43,16.39,16.4,9300.0,16.42,16.43,16.39,16.4,9300.0
2017-03-08 12:30:00,16.4,16.4,16.28,16.28,11654.0,16.4,16.4,16.28,16.28,11654.0
2017-03-08 13:00:00,16.3,16.32,16.27,16.28,9422.0,16.3,16.32,16.27,16.28,9422.0
2017-03-08 13:30:00,16.28,16.31,16.23,16.25,21417.0,16.28,16.31,16.23,16.25,21417.0
2017-03-08 14:00:00,16.26,16.4,16.25,16.39,48048.0,16.26,16.4,16.25,16.39,48048.0
2017-03-08 14:30:00,16.39,16.45,16.35,16.39,23504.0,16.39,16.45,16.35,16.39,23504.0
2017-03-08 15:00:00,16.39,16.48,16.39,16.41,22698.0,16.39,16.48,16.39,16.41,22698.0
2017-03-08 15:30:00,16.41,16.43,16.34,16.38,84598.0,16.41,16.43,16.34,16.38,84598.0
2017-03-09 09:30:00,16.42,16.48,15.9,16.41,24893.0,16.42,16.48,15.9,16.41,24893.0
2017-03-09 10:00:00,16.41,16.49,16.4,16.44,18050.0,16.41,16.49,16.4,16.44,18050.0
2017-03-09 10:30:00,16.46,16.46,16.4,16.45,21393.0,16.46,16.46,16.4,16.45,21393.0
2017-03-09 11:00:00,16.46,16.53,16.4,16.45,14758.0,16.46,16.53,16.4,16.45,14758.0
2017-03-09 11:30:00,16.43,16.43,16.34,16.38,20366.0,16.43,16.43,16.34,16.38,20366.0
2017-03-09 12:00:00,16.4,16.54,16.39,16.49,25734.0,16.4,16.54,16.39,16.49,25734.0
2017-03-09 12:30:00,16.48,16.51,16.4,16.41,35886.0,16.48,16.51,16.4,16.41,35886.0
2017-03-09 13:00:00,16.4,16.46,16.4,16.4,2600.0,16.4,16.46,16.4,16.4,2600.0
2017-03-09 13:30:00,16.37,16.37,16.31,16.36,8400.0,16.37,16.37,16.31,16.36,8400.0
2017-03-09 14:00:00,16.35,16.35,16.23,16.25,13115.0,16.35,16.35,16.23,16.25,13115.0
2017-03-09 14:30:00,16.27,16.35,16.27,16.31,13626.0,16.27,16.35,16.27,16.31,13626.0
2017-03-09 15:00:00,16.32,16.46,16.3,16.43,25483.0,16.32,16.46,16.3,16.43,25483.0
2017-03-09 15:30:00,16.45,16.51,16.42,16.43,127857.0,16.45,16.51,16.42,16.43,127857.0
2017-03-10 09:30:00,16.51,16.56,16.33,16.41,7564.0,16.51,16.56,16.33,16.41,7564.0
2017-03-10 10:00:00,16.41,16.47,16.35,16.41,6116.0,16.41,16.47,16.35,16.41,6116.0
2017-03-10 10:30:00,16.38,16.43,16.35,16.36,4063.0,16.38,16.43,16.35,16.36,4063.0
2017-03-10 11:00:00,16.38,16.4,16.33,16.39,12573.0,16.38,16.4,16.33,16.39,12573.0
2017-03-10 11:30:00,16.39,16.4,16.28,16.3,10282.0,16.39,16.4,16.28,16.3,10282.0
2017-03-10 12:00:00,16.28,16.32,16.25,16.27,8391.0,16.28,16.32,16.25,16.27,8391.0
2017-03-10 12:30:00,16.27,16.32,16.26,16.26,13808.0,16.27,16.32,16.26,16.26,13808.0
2017-03-10 13:00:00,16.26,16.33,16.25,16.26,9737.0,16.26,16.33,16.25,16.26,9737.0
2017-03-10 13:30:00,16.29,16.37,16.19,16.34,13209.0,16.29,16.37,16.19,16.34,13209.0
2017-03-10 14:00:00,16.34,16.44,16.31,16.44,15083.0,16.34,16.44,16.31,16.44,15083.0
2017-03-10 14:30:00,16.43,16.43,16.26,16.31,19814.0,16.43,16.43,16.26,16.31,19814.0
2017-03-10 15:00:00,16.32,16.38,16.31,16.38,21046.0,16.32,16.38,16.31,16.38,21046.0
2017-03-10 15:30:00,16.37,16.37,16.32,16.34,31105.0,16.37,16.37,16.32,16.34,31105.0
2017-03-13 09:30:00,16.28,16.43,16.28,16.36,12341.0,16.28,16.43,16.28,16.36,12341.0
2017-03-13 10:00:00,16.38,16.48,16.38,16.48,7250.0,16.38,16.48,16.38,16.48,7250.0
2017-03-13 10:30:00,16.47,16.53,16.47,16.5,25783.0,16.47,16.53,16.47,16.5,25783.0
2017-03-13 11:00:00,16.5,16.53,16.47,16.49,10853.0,16.5,16.53,16.47,16.49,10853.0
2017-03-13 11:30:00,16.49,16.49,16.42,16.47,7976.0,16.49,16.49,16.42,16.47,7976.0
2017-03-13 12:00:00,16.46,16.48,16.41,16.43,7415.0,16.46,16.48,16.41,16.43,7415.0
2017-03-13 12:30:00,16.43,16.46,16.39,16.45,6281.0,16.43,16.46,16.39,16.45,6281.0
2017-03-13 13:00:00,16.44,16.44,16.38,16.38,10369.0,16.44,16.44,16.38,16.38,10369.0
2017-03-13 13:30:00,16.4,16.46,16.37,16.43,7970.0,16.4,16.46,16.37,16.43,7970.0
2017-03-13 14:00:00,16.44,16.48,16.42,16.46,16955.0,16.44,16.48,16.42,16.46,16955.0
2017-03-13 14:30:00,16.47,16.55,16.47,16.52,13429.0,16.47,16.55,16.47,16.52,13429.0
2017-03-13 15:00:00,16.52,16.53,16.47,16.49,21900.0,16.52,16.53,16.47,16.49,21900.0
2017-03-13 15:30:00,16.48,16.54,16.31,16.33,123322.0,16.48,16.54,16.31,16.33,123322.0
2017-03-14 09:30:00,16.22,16.31,16.11,16.21,12611.0,16.22,16.31,16.11,16.21,12611.0
2017-03-14 10:00:00,16.17,16.2,16.1,16.16,25247.0,16.17,16.2,16.1,16.16,25247.0
2017-03-14 10:30:00,16.14,16.18,16.1,16.16,21972.0,16.14,16.18,16.1,16.16,21972.0
2017-03-14 11:00:00,16.17,16.27,16.11,16.26,14126.0,16.17,16.27,16.11,16.26,14126.0
2017-03-14 11:30:00,16.27,16.3,16.24,16.29,6592.0,16.27,16.3,16.24,16.29,6592.0
2017-03-14 12:00:00,16.28,16.31,16.21,16.21,49841.0,16.28,16.31,16.21,16.21,49841.0
2017-03-14 12:30:00,16.23,16.26,16.2,16.25,17067.0,16.23,16.26,16.2,16.25,17067.0
2017-03-14 13:00:00,16.25,16.41,16.24,16.41,21935.0,16.25,16.41,16.24,16.41,21935.0
2017-03-14 13:30:00,16.41,16.43,16.3,16.34,22263.0,16.41,16.43,16.3,16.34,22263.0
2017-03-14 14:00:00,16.34,16.44,16.33,16.42,21513.0,16.34,16.44,16.33,16.42,21513.0
2017-03-14 14:30:00,16.43,16.45,16.36,16.41,20079.0,16.43,16.45,16.36,16.41,20079.0
2017-03-14 15:00:00,16.43,16.49,16.43,16.47,12451.0,16.43,16.49,16.43,16.47,12451.0
2017-03-14 15:30:00,16.47,16.48,16.39,16.41,39223.0,16.47,16.48,16.39,16.41,39223.0
2017-03-15 09:30:00,16.49,16.64,16.39,16.42,21827.0,16.49,16.64,16.39,16.42,21827.0
2017-03-15 10:00:00,16.42,16.42,16.31,16.34,13543.0,16.42,16.42,16.31,16.34,13543.0
2017-03-15 10:30:00,16.31,16.34,16.28,16.28,29970.0,16.31,16.34,16.28,16.28,29970.0
2017-03-15 11:00:00,16.28,16.46,16.28,16.41,10100.0,16.28,16.46,16.28,16.41,10100.0
2017-03-15 11:30:00,16.41,16.43,16.38,16.39,6054.0,16.41,16.43,16.38,16.39,6054.0
2017-03-15 12:00:00,16.37,16.4,16.35,16.4,5000.0,16.37,16.4,16.35,16.4,5000.0
2017-03-15 12:30:00,16.38,16.4,16.37,16.39,6109.0,16.38,16.4,16.37,16.39,6109.0
2017-03-15 13:00:00,16.39,16.4,16.3,16.31,16483.0,16.39,16.4,16.3,16.31,16483.0
2017-03-15 13:30:00,16.3,16.43,16.29,16.4,108600.0,16.3,16.43,16.29,16.4,108600.0
2017-03-15 14:00:00,16.41,16.45,16.35,16.4,49194.0,16.41,16.45,16.35,16.4,49194.0
2017-03-15 14:30:00,16.4,16.43,16.4,16.4,43206.0,16.4,16.43,16.4,16.4,43206.0
2017-03-15 15:00:00,16.4,16.43,16.37,16.38,80157.0,16.4,16.43,16.37,16.38,80157.0
2017-03-15 15:30:00,16.38,16.44,16.38,16.41,180207.0,16.38,16.44,16.38,16.41,180207.0
2017-03-16 09:30:00,16.46,16.62,16.46,16.57,15646.0,16.46,16.62,16.46,16.57,15646.0
2017-03-16 10:00:00,16.57,16.69,16.56,16.65,16498.0,16.57,16.69,16.56,16.65,16498.0
2017-03-16 10:30:00,16.65,16.65,16.58,16.59,11403.0,16.65,16.65,16.58,16.59,11403.0
2017-03-16 11:00:00,16.61,16.61,16.56,16.59,10644.0,16.61,16.61,16.56,16.59,10644.0
2017-03-16 11:30:00,16.6,16.61,16.56,16.59,5900.0,16.6,16.61,16.56,16.59,5900.0
2017-03-16 12:00:00,16.6,16.62,16.57,16.62,35973.0,16.6,16.62,16.57,16.62,35973.0
2017-03-16 12:30:00,16.6,16.66,16.57,16.63,17501.0,16.6,16.66,16.57,16.63,17501.0
2017-03-16 13:00:00,16.64,16.67,16.63,16.64,8690.0,16.64,16.67,16.63,16.64,8690.0
2017-03-16 13:30:00,16.66,16.66,16.59,16.62,40238.0,16.66,16.66,16.59,16.62,40238.0
2017-03-16 14:00:00,16.62,16.63,16.6,16.6,9417.0,16.62,16.63,16.6,16.6,9417.0
2017-03-16 14:30:00,16.61,16.69,16.61,16.68,37218.0,16.61,16.69,16.61,16.68,37218.0
2017-03-16 15:00:00,16.67,16.68,16.62,16.64,34600.0,16.67,16.68,16.62,16.64,34600.0
2017-03-16 15:30:00,16.64,16.9,16.61,16.84,189920.0,16.64,16.9,16.61,16.84,189920.0
2017-03-17 09:30:00,17.3,18.19,17.3,17.64,430390.0,17.3,18.19,17.3,17.64,430390.0
2017-03-17 10:00:00,17.69,17.85,17.48,17.6,245735.0,17.69,17.85,17.48,17.6,245735.0
2017-03-17 10:30:00,17.63,18.01,17.58,17.96,82920.0,17.63,18.01,17.58,17.96,82920.0
2017-03-17 11:00:00,18.0,18.05,17.82,17.85,92913.0,18.0,18.05,17.82,17.85,92913.0
2017-03-17 11:30:00,17.84,17.87,17.65,17.8,61464.0,17.84,17.87,17.65,17.8,61464.0
2017-03-17 12:00:00,17.83,17.88,17.76,17.79,26680.0,17.83,17.88,17.76,17.79,26680.0
2017-03-17 12:30:00,17.8,17.84,17.69,17.83,73344.0,17.8,17.84,17.69,17.83,73344.0
2017-03-17 13:00:00,17.82,17.97,17.79,17.81,54283.0,17.82,17.97,17.79,17.81,54283.0
2017-03-17 13:30:00,17.79,17.88,17.73,17.78,24756.0,17.79,17.88,17.73,17.78,24756.0
2017-03-17 14:00:00,17.76,17.97,17.75,17.76,59643.0,17.76,17.97,17.75,17.76,59643.0
2017-03-17 14:30:00,17.76,17.87,17.74,17.8,47426.0,17.76,17.87,17.74,17.8,47426.0
2017-03-17 15:00:00,17.83,17.99,17.8,17.98,58410.0,17.83,17.99,17.8,17.98,58410.0
2017-03-17 15:30:00,17.98,18.11,17.94,18.02,250490.0,17.98,18.11,17.94,18.02,250490.0
2017-03-20 09:30:00,18.15,18.49,17.88,18.21,58248.0,18.15,18.49,17.88,18.21,58248.0
2017-03-20 10:00:00,18.2,18.35,18.17,18.35,30321.0,18.2,18.35,18.17,18.35,30321.0
2017-03-20 10:30:00,18.35,18.4,18.27,18.29,26514.0,18.35,18.4,18.27,18.29,26514.0
2017-03-20 11:00:00,18.28,18.31,18.2,18.22,19458.0,18.28,18.31,18.2,18.22,19458.0
2017-03-20 11:30:00,18.22,18.27,18.2,18.22,16541.0,18.22,18.27,18.2,18.22,16541.0
2017-03-20 12:00:00,18.22,18.26,18.21,18.25,14741.0,18.22,18.26,18.21,18.25,14741.0
2017-03-20 12:30:00,18.24,18.34,18.23,18.3,28000.0,18.24,18.34,18.23,18.3,28000.0
2017-03-20 13:00:00,18.3,18.33,18.29,18.31,13545.0,18.3,18.33,18.29,18.31,13545.0
2017-03-20 13:30:00,18.3,18.33,18.23,18.32,40164.0,18.3,18.33,18.23,18.32,40164.0
2017-03-20 14:00:00,18.33,18.4,18.3,18.34,18429.0,18.33,18.4,18.3,18.34,18429.0
2017-03-20 14:30:00,18.37,18.37,18.27,18.34,19328.0,18.37,18.37,18.27,18.34,19328.0
2017-03-20 15:00:00,18.34,18.43,18.33,18.43,35617.0,18.34,18.43,18.33,18.43,35617.0
2017-03-20 15:30:00,18.42,18.49,18.38,18.4,92342.0,18.42,18.49,18.38,18.4,92342.0
2017-03-21 09:30:00,18.42,18.82,18.42,18.64,75084.0,18.42,18.82,18.42,18.64,75084.0
2017-03-21 10:00:00,18.7,18.74,18.52,18.57,58060.0,18.7,18.74,18.52,18.57,58060.0
2017-03-21 10:30:00,18.59,18.69,18.58,18.65,27681.0,18.59,18.69,18.58,18.65,27681.0
2017-03-21 11:00:00,18.63,18.68,18.26,18.3,29867.0,18.63,18.68,18.26,18.3,29867.0
2017-03-21 11:30:00,18.26,18.3,18.21,18.29,19286.0,18.26,18.3,18.21,18.29,19286.0
2017-03-21 12:00:00,18.27,18.37,18.06,18.18,24968.0,18.27,18.37,18.06,18.18,24968.0
2017-03-21 12:30:00,18.2,18.22,18.08,18.15,13691.0,18.2,18.22,18.08,18.15,13691.0
2017-03-21 13:00:00,18.14,18.17,18.1,18.17,6693.0,18.14,18.17,18.1,18.17,6693.0
2017-03-21 13:30:00,18.19,18.26,18.19,18.2,11314.0,18.19,18.26,18.19,18.2,11314.0
2017-03-21 14:00:00,18.19,18.27,18.19,18.26,8420.0,18.19,18.27,18.19,18.26,8420.0
2017-03-21 14:30:00,18.27,18.4,18.24,18.34,27529.0,18.27,18.4,18.24,18.34,27529.0
2017-03-21 15:00:00,18.34,18.38,18.31,18.36,29292.0,18.34,18.38,18.31,18.36,29292.0
2017-03-21 15:30:00,18.37,18.44,18.34,18.42,156232.0,18.37,18.44,18.34,18.42,156232.0
2017-03-22 09:30:00,18.4,18.54,18.27,18.29,25785.0,18.4,18.54,18.27,18.29,25785.0
2017-03-22 10:00:00,18.24,18.24,17.92,17.94,16248.0,18.24,18.24,17.92,17.94,16248.0
2017-03-22 10:30:00,17.92,18.0,17.7,17.71,28731.0,17.92,18.0,17.7,17.71,28731.0
2017-03-22 11:00:00,17.73,17.73,17.61,17.7,18207.0,17.73,17.73,17.61,17.7,18207.0
2017-03-22 11:30:00,17.69,17.7,17.51,17.51,17570.0,17.69,17.7,17.51,17.51,17570.0
2017-03-22 12:00:00,17.55,17.66,17.4,17.63,23079.0,17.55,17.66,17.4,17.63,23079.0
2017-03-22 12:30:00,17.62,17.7,17.6,17.7,14323.0,17.62,17.7,17.6,17.7,14323.0
2017-03-22 13:00:00,17.71,17.71,17.63,17.68,11126.0,17.71,17.71,17.63,17.68,11126.0
2017-03-22 13:30:00,17.68,17.77,17.67,17.77,17128.0,17.68,17.77,17.67,17.77,17128.0
2017-03-22 14:00:00,17.79,17.86,17.77,17.8,22532.0,17.79,17.86,17.77,17.8,22532.0
2017-03-22 14:30:00,17.78,17.85,17.76,17.82,22516.0,17.78,17.85,17.76,17.82,22516.0
2017-03-22 15:00:00,17.81,17.85,17.79,17.81,15743.0,17.81,17.85,17.79,17.81,15743.0
2017-03-22 15:30:00,17.81,17.92,17.81,17.89,75122.0,17.81,17.92,17.81,17.89,75122.0
2017-03-23 09:30:00,17.8,17.93,17.66,17.87,57347.0,17.8,17.93,17.66,17.87,57347.0
2017-03-23 10:00:00,17.87,17.91,17.79,17.89,15090.0,17.87,17.91,17.79,17.89,15090.0
2017-03-23 10:30:00,17.91,18.06,17.9,18.03,11580.0,17.91,18.06,17.9,18.03,11580.0
2017-03-23 11:00:00,18.03,18.14,18.02,18.12,11529.0,18.03,18.14,18.02,18.12,11529.0
2017-03-23 11:30:00,18.1,18.18,18.08,18.17,29763.0,18.1,18.18,18.08,18.17,29763.0
2017-03-23 12:00:00,18.17,18.26,18.15,18.26,14671.0,18.17,18.26,18.15,18.26,14671.0
2017-03-23 12:30:00,18.26,18.26,18.11,18.21,15532.0,18.26,18.26,18.11,18.21,15532.0
2017-03-23 13:00:00,18.21,18.21,18.05,18.1,24574.0,18.21,18.21,18.05,18.1,24574.0
2017-03-23 13:30:00,18.07,18.22,18.06,18.16,26700.0,18.07,18.22,18.06,18.16,26700.0
2017-03-23 14:00:00,18.16,18.3,18.15,18.23,21374.0,18.16,18.3,18.15,18.23,21374.0
2017-03-23 14:30:00,18.25,18.33,18.23,18.26,27256.0,18.25,18.33,18.23,18.26,27256.0
2017-03-23 15:00:00,18.24,18.28,18.15,18.18,48850.0,18.24,18.28,18.15,18.18,48850.0
2017-03-23 15:30:00,18.17,18.18,18.01,18.11,118121.0,18.17,18.18,18.01,18.11,118121.0
2017-03-24 09:30:00,18.2,18.36,17.92,18.27,35912.0,18.2,18.36,17.92,18.27,35912.0
2017-03-24 10:00:00,18.26,18.47,18.21,18.37,15276.0,18.26,18.47,18.21,18.37,15276.0
2017-03-24 10:30:00,18.38,18.41,18.3,18.39,8977.0,18.38,18.41,18.3,18.39,8977.0
2017-03-24 11:00:00,18.39,18.42,18.33,18.36,10592.0,18.39,18.42,18.33,18.36,10592.0
2017-03-24 11:30:00,18.35,18.39,18.31,18.39,8830.0,18.35,18.39,18.31,18.39,8830.0
2017-03-24 12:00:00,18.37,18.41,18.23,18.25,26249.0,18.37,18.41,18.23,18.25,26249.0
2017-03-24 12:30:00,18.26,18.31,18.23,18.31,7637.0,18.26,18.31,18.23,18.31,7637.0
2017-03-24 13:00:00,18.29,18.4,18.27,18.39,10608.0,18.29,18.4,18.27,18.39,10608.0
2017-03-24 13:30:00,18.4,18.4,18.32,18.39,11119.0,18.4,18.4,18.32,18.39,11119.0
2017-03-24 14:00:00,18.37,18.43,18.37,18.42,7628.0,18.37,18.43,18.37,18.42,7628.0
2017-03-24 14:30:00,18.42,18.45,18.36,18.39,15582.0,18.42,18.45,18.36,18.39,15582.0
2017-03-24 15:00:00,18.4,18.45,18.36,18.41,26925.0,18.4,18.45,18.36,18.41,26925.0
2017-03-24 15:30:00,18.41,18.57,18.4,18.53,84461.0,18.41,18.57,18.4,18.53,84461.0
2017-03-27 09:30:00,18.31,18.47,18.19,18.26,79384.0,18.31,18.47,18.19,18.26,79384.0
2017-03-27 10:00:00,18.29,18.5,18.2,18.46,30750.0,18.29,18.5,18.2,18.46,30750.0
2017-03-27 10:30:00,18.47,18.51,18.43,18.47,8409.0,18.47,18.51,18.43,18.47,8409.0
2017-03-27 11:00:00,18.46,18.55,18.46,18.54,7912.0,18.46,18.55,18.46,18.54,7912.0
2017-03-27 11:30:00,18.55,18.63,18.5,18.54,28088.0,18.55,18.63,18.5,18.54,28088.0
2017-03-27 12:00:00,18.53,18.57,18.31,18.4,108678.0,18.53,18.57,18.31,18.4,108678.0
2017-03-27 12:30:00,18.4,18.49,18.4,18.47,7793.0,18.4,18.49,18.4,18.47,7793.0
2017-03-27 13:00:00,18.48,18.52,18.48,18.52,20463.0,18.48,18.52,18.48,18.52,20463.0
2017-03-27 13:30:00,18.52,18.52,18.44,18.49,17184.0,18.52,18.52,18.44,18.49,17184.0
2017-03-27 14:00:00,18.47,18.5,18.42,18.49,6200.0,18.47,18.5,18.42,18.49,6200.0
2017-03-27 14:30:00,18.51,18.52,18.47,18.52,10679.0,18.51,18.52,18.47,18.52,10679.0
2017-03-27 15:00:00,18.5,18.76,18.5,18.75,42095.0,18.5,18.76,18.5,18.75,42095.0
2017-03-27 15:30:00,18.76,18.79,18.61,18.65,69983.0,18.76,18.79,18.61,18.65,69983.0
2017-03-28 09:30:00,18.58,18.93,18.22,18.5,54897.0,18.58,18.93,18.22,18.5,54897.0
2017-03-28 10:00:00,18.48,18.69,18.48,18.64,15329.0,18.48,18.69,18.48,18.64,15329.0
2017-03-28 10:30:00,18.62,18.65,18.53,18.63,18749.0,18.62,18.65,18.53,18.63,18749.0
2017-03-28 11:00:00,18.63,18.69,18.59,18.61,19299.0,18.63,18.69,18.59,18.61,19299.0
2017-03-28 11:30:00,18.61,18.7,18.59,18.68,16651.0,18.61,18.7,18.59,18.68,16651.0
2017-03-28 12:00:00,18.68,18.68,18.58,18.64,21991.0,18.68,18.68,18.58,18.64,21991.0
2017-03-28 12:30:00,18.62,18.67,18.6,18.66,8256.0,18.62,18.67,18.6,18.66,8256.0
2017-03-28 13:00:00,18.64,18.67,18.61,18.63,14299.0,18.64,18.67,18.61,18.63,14299.0
2017-03-28 13:30:00,18.62,18.66,18.46,18.47,29273.0,18.62,18.66,18.46,18.47,29273.0
2017-03-28 14:00:00,18.46,18.63,18.45,18.59,11252.0,18.46,18.63,18.45,18.59,11252.0
2017-03-28 14:30:00,18.59,18.66,18.58,18.61,10800.0,18.59,18.66,18.58,18.61,10800.0
2017-03-28 15:00:00,18.58,18.58,18.4,18.43,51670.0,18.58,18.58,18.4,18.43,51670.0
2017-03-28 15:30:00,18.43,18.45,18.31,18.43,136511.0,18.43,18.45,18.31,18.43,136511.0
2017-03-29 09:30:00,18.4,18.56,18.01,18.1,23253.0,18.4,18.56,18.01,18.1,23253.0
2017-03-29 10:00:00,18.16,18.22,18.11,18.18,21194.0,18.16,18.22,18.11,18.18,21194.0
2017-03-29 10:30:00,18.18,18.2,17.98,18.0,28942.0,18.18,18.2,17.98,18.0,28942.0
2017-03-29 11:00:00,17.99,18.0,17.79,17.79,31473.0,17.99,18.0,17.79,17.79,31473.0
2017-03-29 11:30:00,17.82,17.84,17.71,17.75,65468.0,17.82,17.84,17.71,17.75,65468.0
2017-03-29 12:00:00,17.75,17.96,17.69,17.92,67561.0,17.75,17.96,17.69,17.92,67561.0
2017-03-29 12:30:00,17.96,17.96,17.79,17.85,60219.0,17.96,17.96,17.79,17.85,60219.0
2017-03-29 13:00:00,17.84,17.89,17.76,17.84,71320.0,17.84,17.89,17.76,17.84,71320.0
2017-03-29 13:30:00,17.85,17.88,17.79,17.82,35182.0,17.85,17.88,17.79,17.82,35182.0
2017-03-29 14:00:00,17.81,17.89,17.7,17.74,45844.0,17.81,17.89,17.7,17.74,45844.0
2017-03-29 14:30:00,17.75,17.77,17.67,17.68,56069.0,17.75,17.77,17.67,17.68,56069.0
2017-03-29 15:00:00,17.68,17.72,17.54,17.54,64533.0,17.68,17.72,17.54,17.54,64533.0
2017-03-29 15:30:00,17.55,17.57,17.46,17.52,203757.0,17.55,17.57,17.46,17.52,203757.0
2017-03-30 09:30:00,17.25,17.29,16.64,16.68,187932.0,17.25,17.29,16.64,16.68,187932.0
2017-03-30 10:00:00,16.68,16.8,16.62,16.63,123780.0,16.68,16.8,16.62,16.63,123780.0
2017-03-30 10:30:00,16.64,16.68,16.43,16.55,125503.0,16.64,16.68,16.43,16.55,125503.0
2017-03-30 11:00:00,16.56,16.64,16.37,16.45,140695.0,16.56,16.64,16.37,16.45,140695.0
2017-03-30 11:30:00,16.44,16.48,16.35,16.42,110912.0,16.44,16.48,16.35,16.42,110912.0
2017-03-30 12:00:00,16.41,16.42,16.32,16.33,127894.0,16.41,16.42,16.32,16.33,127894.0
2017-03-30 12:30:00,16.33,16.37,16.29,16.34,80103.0,16.33,16.37,16.29,16.34,80103.0
2017-03-30 13:00:00,16.35,16.4,16.28,16.32,48332.0,16.35,16.4,16.28,16.32,48332.0
2017-03-30 13:30:00,16.33,16.4,16.19,16.21,71652.0,16.33,16.4,16.19,16.21,71652.0
2017-03-30 14:00:00,16.23,16.24,15.91,16.06,227450.0,16.23,16.24,15.91,16.06,227450.0
2017-03-30 14:30:00,16.06,16.15,16.0,16.04,164488.0,16.06,16.15,16.0,16.04,164488.0
2017-03-30 15:00:00,16.05,16.34,16.04,16.3,154838.0,16.05,16.34,16.04,16.3,154838.0
2017-03-30 15:30:00,16.3,16.34,16.13,16.15,336143.0,16.3,16.34,16.13,16.15,336143.0
2017-03-31 09:30:00,16.23,16.89,16.21,16.39,111564.0,16.23,16.89,16.21,16.39,111564.0
2017-03-31 10:00:00,16.38,16.54,16.3,16.51,77273.0,16.38,16.54,16.3,16.51,77273.0
2017-03-31 10:30:00,16.54,16.67,16.49,16.5,27755.0,16.54,16.67,16.49,16.5,27755.0
2017-03-31 11:00:00,16.5,16.57,16.48,16.55,25660.0,16.5,16.57,16.48,16.55,25660.0
2017-03-31 11:30:00,16.55,16.55,16.44,16.5,25801.0,16.55,16.55,16.44,16.5,25801.0
2017-03-31 12:00:00,16.5,16.53,16.5,16.53,14300.0,16.5,16.53,16.5,16.53,14300.0
2017-03-31 12:30:00,16.53,16.53,16.39,16.39,30742.0,16.53,16.53,16.39,16.39,30742.0
2017-03-31 13:00:00,16.39,16.47,16.37,16.46,19243.0,16.39,16.47,16.37,16.46,19243.0
2017-03-31 13:30:00,16.45,16.48,16.4,16.41,30245.0,16.45,16.48,16.4,16.41,30245.0
2017-03-31 14:00:00,16.41,16.55,16.4,16.53,22923.0,16.41,16.55,16.4,16.53,22923.0
2017-03-31 14:30:00,16.55,16.58,16.51,16.51,24358.0,16.55,16.58,16.51,16.51,24358.0
2017-03-31 15:00:00,16.52,16.53,16.48,16.49,38769.0,16.52,16.53,16.48,16.49,38769.0
2017-03-31 15:30:00,16.5,16.56,16.43,16.46,131772.0,16.5,16.56,16.43,16.46,131772.0
2017-04-03 09:30:00,16.51,17.04,16.51,16.98,45398.0,16.51,17.04,16.51,16.98,45398.0
2017-04-03 10:00:00,16.98,17.22,16.97,17.13,41387.0,16.98,17.22,16.97,17.13,41387.0
2017-04-03 10:30:00,17.12,17.13,16.89,16.98,33897.0,17.12,17.13,16.89,16.98,33897.0
2017-04-03 11:00:00,16.98,17.08,16.91,17.05,22250.0,16.98,17.08,16.91,17.05,22250.0
2017-04-03 11:30:00,17.04,17.13,17.0,17.13,15594.0,17.04,17.13,17.0,17.13,15594.0
2017-04-03 12:00:00,17.12,17.13,16.99,17.03,14648.0,17.12,17.13,16.99,17.03,14648.0
2017-04-03 12:30:00,17.04,17.05,16.99,17.01,11400.0,17.04,17.05,16.99,17.01,11400.0
2017-04-03 13:00:00,17.02,17.05,16.91,16.92,22772.0,17.02,17.05,16.91,16.92,22772.0
2017-04-03 13:30:00,16.92,16.93,16.84,16.86,16858.0,16.92,16.93,16.84,16.86,16858.0
2017-04-03 14:00:00,16.84,16.96,16.84,16.96,14593.0,16.84,16.96,16.84,16.96,14593.0
2017-04-03 14:30:00,16.96,17.01,16.91,16.94,21183.0,16.96,17.01,16.91,16.94,21183.0
2017-04-03 15:00:00,16.96,17.0,16.94,17.0,22202.0,16.96,17.0,16.94,17.0,22202.0
2017-04-03 15:30:00,16.99,17.0,16.82,16.84,81494.0,16.99,17.0,16.82,16.84,81494.0
2017-04-04 09:30:00,16.83,17.23,16.83,16.96,12227.0,16.83,17.23,16.83,16.96,12227.0
2017-04-04 10:00:00,16.95,16.95,16.84,16.87,9530.0,16.95,16.95,16.84,16.87,9530.0
2017-04-04 10:30:00,16.85,16.89,16.77,16.79,10400.0,16.85,16.89,16.77,16.79,10400.0
2017-04-04 11:00:00,16.78,16.93,16.77,16.93,13553.0,16.78,16.93,16.77,16.93,13553.0
2017-04-04 11:30:00,16.92,16.94,16.87,16.89,9793.0,16.92,16.94,16.87,16.89,9793.0
2017-04-04 12:00:00,16.89,16.9,16.86,16.89,7183.0,16.89,16.9,16.86,16.89,7183.0
2017-04-04 12:30:00,16.88,16.88,16.73,16.76,8138.0,16.88,16.88,16.73,16.76,8138.0
2017-04-04 13:00:00,16.75,16.79,16.73,16.74,9450.0,16.75,16.79,16.73,16.74,9450.0
2017-04-04 13:30:00,16.74,16.77,16.71,16.74,11661.0,16.74,16.77,16.71,16.74,11661.0
2017-04-04 14:00:00,16.76,16.78,16.73,16.76,11100.0,16.76,16.78,16.73,16.76,11100.0
2017-04-04 14:30:00,16.76,16.79,16.75,16.78,15013.0,16.76,16.79,16.75,16.78,15013.0
2017-04-04 15:00:00,16.8,16.8,16.6,16.68,31467.0,16.8,16.8,16.6,16.68,31467.0
2017-04-04 15:30:00,16.69,16.78,16.69,16.78,66718.0,16.69,16.78,16.69,16.78,66718.0
2017-04-05 09:30:00,16.86,17.15,16.86,16.96,17347.0,16.86,17.15,16.86,16.96,17347.0
2017-04-05 10:00:00,16.98,17.04,16.96,16.98,18119.0,16.98,17.04,16.96,16.98,18119.0
2017-04-05 10:30:00,16.99,17.13,16.92,17.09,26279.0,16.99,17.13,16.92,17.09,26279.0
2017-04-05 11:00:00,17.08,17.1,16.92,16.93,17282.0,17.08,17.1,16.92,16.93,17282.0
2017-04-05 11:30:00,16.92,17.05,16.92,16.97,12636.0,16.92,17.05,16.92,16.97,12636.0
2017-04-05 12:00:00,16.97,17.08,16.95,17.06,15356.0,16.97,17.08,16.95,17.06,15356.0
2017-04-05 12:30:00,17.06,17.19,17.05,17.19,21216.0,17.06,17.19,17.05,17.19,21216.0
2017-04-05 13:00:00,17.19,17.19,17.12,17.16,14249.0,17.19,17.19,17.12,17.16,14249.0
2017-04-05 13:30:00,17.16,17.21,17.12,17.21,14098.0,17.16,17.21,17.12,17.21,14098.0
2017-04-05 14:00:00,17.17,17.22,17.14,17.19,21773.0,17.17,17.22,17.14,17.19,21773.0
2017-04-05 14:30:00,17.19,17.21,17.01,17.02,24802.0,17.19,17.21,17.01,17.02,24802.0
2017-04-05 15:00:00,17.01,17.06,16.95,16.98,25090.0,17.01,17.06,16.95,16.98,25090.0
2017-04-05 15:30:00,16.99,17.04,16.91,17.01,144511.0,16.99,17.04,16.91,17.01,144511.0
2017-04-06 09:30:00,17.05,17.11,16.92,16.98,12225.0,17.05,17.11,16.92,16.98,12225.0
2017-04-06 10:00:00,16.93,16.93,16.65,16.73,11807.0,16.93,16.93,16.65,16.73,11807.0
2017-04-06 10:30:00,16.74,16.92,16.71,16.82,9235.0,16.74,16.92,16.71,16.82,9235.0
2017-04-06 11:00:00,16.81,16.97,16.81,16.97,8388.0,16.81,16.97,16.81,16.97,8388.0
2017-04-06 11:30:00,16.98,17.14,16.96,17.1,11606.0,16.98,17.14,16.96,17.1,11606.0
2017-04-06 12:00:00,17.11,17.16,17.06,17.08,24370.0,17.11,17.16,17.06,17.08,24370.0
2017-04-06 12:30:00,17.09,17.2,17.03,17.2,24599.0,17.09,17.2,17.03,17.2,24599.0
2017-04-06 13:00:00,17.21,17.26,17.18,17.25,23752.0,17.21,17.26,17.18,17.25,23752.0
2017-04-06 13:30:00,17.25,17.35,17.25,17.32,25175.0,17.25,17.35,17.25,17.32,25175.0
2017-04-06 14:00:00,17.32,17.33,17.27,17.27,24033.0,17.32,17.33,17.27,17.27,24033.0
2017-04-06 14:30:00,17.27,17.28,17.19,17.22,39641.0,17.27,17.28,17.19,17.22,39641.0
2017-04-06 15:00:00,17.22,17.26,17.21,17.25,22699.0,17.22,17.26,17.21,17.25,22699.0
2017-04-06 15:30:00,17.24,17.39,17.23,17.38,75749.0,17.24,17.39,17.23,17.38,75749.0
2017-04-07 09:30:00,17.29,17.43,17.22,17.25,12109.0,17.29,17.43,17.22,17.25,12109.0
2017-04-07 10:00:00,17.25,17.25,17.0,17.04,31450.0,17.25,17.25,17.0,17.04,31450.0
2017-04-07 10:30:00,17.04,17.04,16.97,17.03,22740.0,17.04,17.04,16.97,17.03,22740.0
2017-04-07 11:00:00,17.03,17.06,16.98,17.02,20719.0,17.03,17.06,16.98,17.02,20719.0
2017-04-07 11:30:00,17.01,17.06,17.01,17.06,7874.0,17.01,17.06,17.01,17.06,7874.0
2017-04-07 12:00:00,17.07,17.22,17.06,17.22,7500.0,17.07,17.22,17.06,17.22,7500.0
2017-04-07 12:30:00,17.21,17.23,17.12,17.16,13838.0,17.21,17.23,17.12,17.16,13838.0
2017-04-07 13:00:00,17.16,17.16,17.09,17.12,9794.0,17.16,17.16,17.09,17.12,9794.0
2017-04-07 13:30:00,17.14,17.15,17.1,17.12,12590.0,17.14,17.15,17.1,17.12,12590.0
2017-04-07 14:00:00,17.12,17.19,17.11,17.17,18661.0,17.12,17.19,17.11,17.17,18661.0
2017-04-07 14:30:00,17.17,17.2,17.14,17.15,19500.0,17.17,17.2,17.14,17.15,19500.0
2017-04-07 15:00:00,17.15,17.16,17.12,17.12,19865.0,17.15,17.16,17.12,17.12,19865.0
2017-04-07 15:30:00,17.13,17.17,17.12,17.13,63324.0,17.13,17.17,17.12,17.13,63324.0
2017-04-10 09:30:00,17.21,17.21,17.0,17.17,6410.0,17.21,17.21,17.0,17.17,6410.0
2017-04-10 10:00:00,17.13,17.15,17.09,17.1,7530.0,17.13,17.15,17.09,17.1,7530.0
2017-04-10 10:30:00,17.12,17.21,17.09,17.11,11931.0,17.12,17.21,17.09,17.11,11931.0
2017-04-10 11:00:00,17.11,17.17,17.11,17.17,4866.0,17.11,17.17,17.11,17.17,4866.0
2017-04-10 11:30:00,17.13,17.13,16.96,17.02,6862.0,17.13,17.13,16.96,17.02,6862.0
2017-04-10 12:00:00,17.02,17.02,16.91,16.96,5200.0,17.02,17.02,16.91,16.96,5200.0
2017-04-10 12:30:00,16.96,17.08,16.92,17.05,4822.0,16.96,17.08,16.92,17.05,4822.0
2017-04-10 13:00:00,17.05,17.07,17.04,17.07,3700.0,17.05,17.07,17.04,17.07,3700.0
2017-04-10 13:30:00,17.07,17.09,17.03,17.07,6140.0,17.07,17.09,17.03,17.07,6140.0
2017-04-10 14:00:00,17.06,17.07,16.98,16.98,7203.0,17.06,17.07,16.98,16.98,7203.0
2017-04-10 14:30:00,16.99,17.01,16.94,16.95,15136.0,16.99,17.01,16.94,16.95,15136.0
2017-04-10 15:00:00,16.95,17.0,16.89,16.9,19909.0,16.95,17.0,16.89,16.9,19909.0
2017-04-10 15:30:00,16.9,16.93,16.87,16.91,39743.0,16.9,16.93,16.87,16.91,39743.0
2017-04-11 09:30:00,16.58,16.87,16.46,16.63,59238.0,16.58,16.87,16.46,16.63,59238.0
2017-04-11 10:00:00,16.69,16.78,16.67,16.72,11716.0,16.69,16.78,16.67,16.72,11716.0
2017-04-11 10:30:00,16.7,16.74,16.51,16.55,12300.0,16.7,16.74,16.51,16.55,12300.0
2017-04-11 11:00:00,16.54,16.61,16.51,16.53,13700.0,16.54,16.61,16.51,16.53,13700.0
2017-04-11 11:30:00,16.53,16.65,16.53,16.61,14700.0,16.53,16.65,16.53,16.61,14700.0
2017-04-11 12:00:00,16.6,16.67,16.58,16.66,8956.0,16.6,16.67,16.58,16.66,8956.0
2017-04-11 12:30:00,16.66,16.7,16.63,16.69,8810.0,16.66,16.7,16.63,16.69,8810.0
2017-04-11 13:00:00,16.69,16.75,16.67,16.67,8863.0,16.69,16.75,16.67,16.67,8863.0
2017-04-11 13:30:00,16.68,16.68,16.61,16.63,14300.0,16.68,16.68,16.61,16.63,14300.0
2017-04-11 14:00:00,16.63,16.65,16.46,16.46,30523.0,16.63,16.65,16.46,16.46,30523.0
2017-04-11 14:30:00,16.46,16.56,16.41,16.55,35259.0,16.46,16.56,16.41,16.55,35259.0
2017-04-11 15:00:00,16.56,16.59,16.52,16.59,14840.0,16.56,16.59,16.52,16.59,14840.0
2017-04-11 15:30:00,16.59,16.61,16.53,16.59,56555.0,16.59,16.61,16.53,16.59,56555.0
2017-04-12 09:30:00,16.51,16.58,16.47,16.48,8033.0,16.51,16.58,16.47,16.48,8033.0
2017-04-12 10:00:00,16.5,16.52,16.41,16.52,10100.0,16.5,16.52,16.41,16.52,10100.0
2017-04-12 10:30:00,16.52,16.53,16.4,16.4,25109.0,16.52,16.53,16.4,16.4,25109.0
2017-04-12 11:00:00,16.42,16.42,16.36,16.37,10600.0,16.42,16.42,16.36,16.37,10600.0
2017-04-12 11:30:00,16.37,16.39,16.3,16.39,5466.0,16.37,16.39,16.3,16.39,5466.0
2017-04-12 12:00:00,16.41,16.44,16.37,16.4,4286.0,16.41,16.44,16.37,16.4,4286.0
2017-04-12 12:30:00,16.4,16.43,16.36,16.39,32919.0,16.4,16.43,16.36,16.39,32919.0
2017-04-12 13:00:00,16.36,16.37,16.34,16.35,13501.0,16.36,16.37,16.34,16.35,13501.0
2017-04-12 13:30:00,16.35,16.47,16.32,16.47,86600.0,16.35,16.47,16.32,16.47,86600.0
2017-04-12 14:00:00,16.48,16.57,16.48,16.53,7300.0,16.48,16.57,16.48,16.53,7300.0
2017-04-12 14:30:00,16.53,16.53,16.44,16.51,13988.0,16.53,16.53,16.44,16.51,13988.0
2017-04-12 15:00:00,16.51,16.51,16.43,16.44,12075.0,16.51,16.51,16.43,16.44,12075.0
2017-04-12 15:30:00,16.44,16.47,16.38,16.42,34662.0,16.44,16.47,16.38,16.42,34662.0
2017-04-13 09:30:00,16.43,16.64,16.37,16.59,15068.0,16.43,16.64,16.37,16.59,15068.0
2017-04-13 10:00:00,16.54,16.7,16.54,16.56,16653.0,16.54,16.7,16.54,16.56,16653.0
2017-04-13 10:30:00,16.52,16.58,16.5,16.56,7100.0,16.52,16.58,16.5,16.56,7100.0
2017-04-13 11:00:00,16.58,16.6,16.51,16.55,7314.0,16.58,16.6,16.51,16.55,7314.0
2017-04-13 11:30:00,16.56,16.57,16.5,16.5,9075.0,16.56,16.57,16.5,16.5,9075.0
2017-04-13 12:00:00,16.52,16.52,16.43,16.48,6550.0,16.52,16.52,16.43,16.48,6550.0
2017-04-13 12:30:00,16.51,16.52,16.5,16.51,5500.0,16.51,16.52,16.5,16.51,5500.0
2017-04-13 13:00:00,16.51,16.51,16.47,16.51,4200.0,16.51,16.51,16.47,16.51,4200.0
2017-04-13 13:30:00,16.51,16.51,16.4,16.42,12101.0,16.51,16.51,16.4,16.42,12101.0
2017-04-13 14:00:00,16.44,16.51,16.44,16.49,7855.0,16.44,16.51,16.44,16.49,7855.0
2017-04-13 14:30:00,16.48,16.5,16.47,16.49,11067.0,16.48,16.5,16.47,16.49,11067.0
2017-04-13 15:00:00,16.5,16.5,16.46,16.46,12242.0,16.5,16.5,16.46,16.46,12242.0
2017-04-13 15:30:00,16.45,16.49,16.43,16.48,100908.0,16.45,16.49,16.43,16.48,100908.0
2017-04-17 09:30:00,16.56,16.61,16.5,16.58,3609.0,16.56,16.61,16.5,16.58,3609.0
2017-04-17 10:00:00,16.54,16.59,16.47,16.48,5466.0,16.54,16.59,16.47,16.48,5466.0
2017-04-17 10:30:00,16.48,16.59,16.45,16.58,6177.0,16.48,16.59,16.45,16.58,6177.0
2017-04-17 11:00:00,16.57,16.65,16.57,16.61,3000.0,16.57,16.65,16.57,16.61,3000.0
2017-04-17 11:30:00,16.6,16.62,16.56,16.59,6716.0,16.6,16.62,16.56,16.59,6716.0
2017-04-17 12:00:00,16.59,16.66,16.58,16.62,8947.0,16.59,16.66,16.58,16.62,8947.0
2017-04-17 12:30:00,16.61,16.63,16.57,16.59,3700.0,16.61,16.63,16.57,16.59,3700.0
2017-04-17 13:00:00,16.59,16.59,16.5,16.57,6610.0,16.59,16.59,16.5,16.57,6610.0
2017-04-17 13:30:00,16.58,16.59,16.53,16.54,5030.0,16.58,16.59,16.53,16.54,5030.0
2017-04-17 14:00:00,16.55,16.58,16.51,16.51,8401.0,16.55,16.58,16.51,16.51,8401.0
2017-04-17 14:30:00,16.52,16.55,16.47,16.48,6124.0,16.52,16.55,16.47,16.48,6124.0
2017-04-17 15:00:00,16.51,16.55,16.49,16.54,6088.0,16.51,16.55,16.49,16.54,6088.0
2017-04-17 15:30:00,16.55,16.61,16.51,16.59,32330.0,16.55,16.61,16.51,16.59,32330.0
2017-04-18 09:30:00,16.59,16.63,16.5,16.57,8684.0,16.59,16.63,16.5,16.57,8684.0
2017-04-18 10:00:00,16.51,16.76,16.48,16.59,103474.0,16.51,16.76,16.48,16.59,103474.0
2017-04-18 10:30:00,16.59,16.78,16.58,16.62,24259.0,16.59,16.78,16.58,16.62,24259.0
2017-04-18 11:00:00,16.6,16.78,16.58,16.77,14586.0,16.6,16.78,16.58,16.77,14586.0
2017-04-18 11:30:00,16.74,16.74,16.62,16.67,8427.0,16.74,16.74,16.62,16.67,8427.0
2017-04-18 12:00:00,16.64,16.75,16.61,16.7,60553.0,16.64,16.75,16.61,16.7,60553.0
2017-04-18 12:30:00,16.68,16.73,16.67,16.73,7200.0,16.68,16.73,16.67,16.73,7200.0
2017-04-18 13:00:00,16.7,16.73,16.68,16.68,6200.0,16.7,16.73,16.68,16.68,6200.0
2017-04-18 13:30:00,16.68,16.74,16.68,16.72,5575.0,16.68,16.74,16.68,16.72,5575.0
2017-04-18 14:00:00,16.72,16.76,16.6,16.6,6873.0,16.72,16.76,16.6,16.6,6873.0
2017-04-18 14:30:00,16.64,16.72,16.61,16.69,15673.0,16.64,16.72,16.61,16.69,15673.0
2017-04-18 15:00:00,16.7,16.82,16.68,16.82,14519.0,16.7,16.82,16.68,16.82,14519.0
2017-04-18 15:30:00,16.83,16.87,16.79,16.85,76665.0,16.83,16.87,16.79,16.85,76665.0
2017-04-19 09:30:00,16.97,17.25,16.97,17.11,34833.0,16.97,17.25,16.97,17.11,34833.0
2017-04-19 10:00:00,17.07,17.22,17.05,17.22,58026.0,17.07,17.22,17.05,17.22,58026.0
2017-04-19 10:30:00,17.2,17.28,17.19,17.2,8741.0,17.2,17.28,17.19,17.2,8741.0
2017-04-19 11:00:00,17.2,17.35,17.2,17.34,8724.0,17.2,17.35,17.2,17.34,8724.0
2017-04-19 11:30:00,17.36,17.39,17.3,17.3,7245.0,17.36,17.39,17.3,17.3,7245.0
2017-04-19 12:00:00,17.32,17.33,17.23,17.27,9310.0,17.32,17.33,17.23,17.27,9310.0
2017-04-19 12:30:00,17.27,17.3,17.21,17.22,4119.0,17.27,17.3,17.21,17.22,4119.0
2017-04-19 13:00:00,17.22,17.23,17.14,17.21,5650.0,17.22,17.23,17.14,17.21,5650.0
2017-04-19 13:30:00,17.21,17.23,17.13,17.22,11489.0,17.21,17.23,17.13,17.22,11489.0
2017-04-19 14:00:00,17.22,17.23,17.14,17.23,13660.0,17.22,17.23,17.14,17.23,13660.0
2017-04-19 14:30:00,17.21,17.31,17.21,17.25,28964.0,17.21,17.31,17.21,17.25,28964.0
2017-04-19 15:00:00,17.24,17.28,17.21,17.24,25613.0,17.24,17.28,17.21,17.24,25613.0
2017-04-19 15:30:00,17.24,17.38,17.24,17.34,66912.0,17.24,17.38,17.24,17.34,66912.0
2017-04-20 09:30:00,17.33,17.58,17.26,17.37,13702.0,17.33,17.58,17.26,17.37,13702.0
2017-04-20 10:00:00,17.39,17.46,17.31,17.31,8871.0,17.39,17.46,17.31,17.31,8871.0
2017-04-20 10:30:00,17.3,17.43,17.28,17.39,16260.0,17.3,17.43,17.28,17.39,16260.0
2017-04-20 11:00:00,17.38,17.52,17.38,17.52,4940.0,17.38,17.52,17.38,17.52,4940.0
2017-04-20 11:30:00,17.52,17.52,17.44,17.44,6248.0,17.52,17.52,17.44,17.44,6248.0
2017-04-20 12:00:00,17.44,17.52,17.44,17.47,4570.0,17.44,17.52,17.44,17.47,4570.0
2017-04-20 12:30:00,17.43,17.49,17.43,17.47,2500.0,17.43,17.49,17.43,17.47,2500.0
2017-04-20 13:00:00,17.46,17.46,17.4,17.43,10930.0,17.46,17.46,17.4,17.43,10930.0
2017-04-20 13:30:00,17.42,17.44,17.38,17.43,13373.0,17.42,17.44,17.38,17.43,13373.0
2017-04-20 14:00:00,17.43,17.48,17.43,17.48,4503.0,17.43,17.48,17.43,17.48,4503.0
2017-04-20 14:30:00,17.47,17.5,17.42,17.48,8526.0,17.47,17.5,17.42,17.48,8526.0
2017-04-20 15:00:00,17.49,17.53,17.49,17.53,17007.0,17.49,17.53,17.49,17.53,17007.0
2017-04-20 15:30:00,17.54,17.55,17.49,17.53,32084.0,17.54,17.55,17.49,17.53,32084.0
2017-04-21 09:30:00,17.54,17.54,17.32,17.35,19947.0,17.54,17.54,17.32,17.35,19947.0
2017-04-21 10:00:00,17.36,17.41,17.3,17.35,13223.0,17.36,17.41,17.3,17.35,13223.0
2017-04-21 10:30:00,17.35,17.39,17.32,17.35,7292.0,17.35,17.39,17.32,17.35,7292.0
2017-04-21 11:00:00,17.37,17.42,17.37,17.42,5904.0,17.37,17.42,17.37,17.42,5904.0
2017-04-21 11:30:00,17.42,17.51,17.41,17.51,3600.0,17.42,17.51,17.41,17.51,3600.0
2017-04-21 12:00:00,17.51,17.51,17.42,17.47,3773.0,17.51,17.51,17.42,17.47,3773.0
2017-04-21 12:30:00,17.45,17.48,17.44,17.46,1962.0,17.45,17.48,17.44,17.46,1962.0
2017-04-21 13:00:00,17.48,17.48,17.41,17.45,4661.0,17.48,17.48,17.41,17.45,4661.0
2017-04-21 13:30:00,17.45,17.5,17.42,17.48,13871.0,17.45,17.5,17.42,17.48,13871.0
2017-04-21 14:00:00,17.49,17.72,17.48,17.72,21671.0,17.49,17.72,17.48,17.72,21671.0
2017-04-21 14:30:00,17.72,17.72,17.59,17.61,26486.0,17.72,17.72,17.59,17.61,26486.0
2017-04-21 15:00:00,17.63,17.76,17.62,17.66,76281.0,17.63,17.76,17.62,17.66,76281.0
2017-04-21 15:30:00,17.66,17.72,17.58,17.63,186216.0,17.66,17.72,17.58,17.63,186216.0
2017-04-24 09:30:00,17.87,17.9,17.75,17.88,11886.0,17.87,17.9,17.75,17.88,11886.0
2017-04-24 10:00:00,17.9,17.93,17.8,17.83,12350.0,17.9,17.93,17.8,17.83,12350.0
2017-04-24 10:30:00,17.84,17.88,17.77,17.79,19883.0,17.84,17.88,17.77,17.79,19883.0
2017-04-24 11:00:00,17.79,17.91,17.77,17.9,12945.0,17.79,17.91,17.77,17.9,12945.0
2017-04-24 11:30:00,17.89,17.95,17.84,17.9,9102.0,17.89,17.95,17.84,17.9,9102.0
2017-04-24 12:00:00,17.9,17.97,17.86,17.88,15783.0,17.9,17.97,17.86,17.88,15783.0
2017-04-24 12:30:00,17.88,17.92,17.86,17.88,17316.0,17.88,17.92,17.86,17.88,17316.0
2017-04-24 13:00:00,17.9,17.91,17.84,17.86,12711.0,17.9,17.91,17.84,17.86,12711.0
2017-04-24 13:30:00,17.86,17.88,17.78,17.86,36304.0,17.86,17.88,17.78,17.86,36304.0
2017-04-24 14:00:00,17.87,17.95,17.85,17.89,32796.0,17.87,17.95,17.85,17.89,32796.0
2017-04-24 14:30:00,17.9,17.95,17.89,17.93,11182.0,17.9,17.95,17.89,17.93,11182.0
2017-04-24 15:00:00,17.93,18.06,17.91,18.04,30799.0,17.93,18.06,17.91,18.04,30799.0
2017-04-24 15:30:00,18.03,18.1,17.99,18.08,87942.0,18.03,18.1,17.99,18.08,87942.0
2017-04-25 09:30:00,18.23,18.29,18.1,18.26,7652.0,18.23,18.29,18.1,18.26,7652.0
2017-04-25 10:00:00,18.25,18.42,18.24,18.3,32884.0,18.25,18.42,18.24,18.3,32884.0
2017-04-25 10:30:00,18.31,18.33,18.2,18.2,19107.0,18.31,18.33,18.2,18.2,19107.0
2017-04-25 11:00:00,18.2,18.2,18.09,18.09,10641.0,18.2,18.2,18.09,18.09,10641.0
2017-04-25 11:30:00,18.12,18.15,18.1,18.13,7471.0,18.12,18.15,18.1,18.13,7471.0
2017-04-25 12:00:00,18.13,18.23,18.12,18.19,11012.0,18.13,18.23,18.12,18.19,11012.0
2017-04-25 12:30:00,18.18,18.19,18.15,18.16,10470.0,18.18,18.19,18.15,18.16,10470.0
2017-04-25 13:00:00,18.15,18.22,18.15,18.18,8300.0,18.15,18.22,18.15,18.18,8300.0
2017-04-25 13:30:00,18.19,18.23,18.12,18.19,31510.0,18.19,18.23,18.12,18.19,31510.0
2017-04-25 14:00:00,18.2,18.21,18.17,18.17,25679.0,18.2,18.21,18.17,18.17,25679.0
2017-04-25 14:30:00,18.19,18.35,18.14,18.32,35274.0,18.19,18.35,18.14,18.32,35274.0
2017-04-25 15:00:00,18.34,18.34,18.24,18.24,12638.0,18.34,18.34,18.24,18.24,12638.0
2017-04-25 15:30:00,18.23,18.36,18.19,18.32,65520.0,18.23,18.36,18.19,18.32,65520.0
2017-04-26 09:30:00,18.26,18.32,18.04,18.08,8627.0,18.26,18.32,18.04,18.08,8627.0
2017-04-26 10:00:00,18.09,18.09,17.94,17.98,9750.0,18.09,18.09,17.94,17.98,9750.0
2017-04-26 10:30:00,18.0,18.1,17.96,18.09,13076.0,18.0,18.1,17.96,18.09,13076.0
2017-04-26 11:00:00,18.09,18.18,18.04,18.15,14508.0,18.09,18.18,18.04,18.15,14508.0
2017-04-26 11:30:00,18.14,18.16,18.02,18.07,11200.0,18.14,18.16,18.02,18.07,11200.0
2017-04-26 12:00:00,18.07,18.08,18.03,18.05,5460.0,18.07,18.08,18.03,18.05,5460.0
2017-04-26 12:30:00,18.05,18.07,17.98,17.99,9067.0,18.05,18.07,17.98,17.99,9067.0
2017-04-26 13:00:00,17.98,17.99,17.92,17.95,10321.0,17.98,17.99,17.92,17.95,10321.0
2017-04-26 13:30:00,17.95,17.96,17.86,17.87,12138.0,17.95,17.96,17.86,17.87,12138.0
2017-04-26 14:00:00,17.88,17.95,17.85,17.91,19997.0,17.88,17.95,17.85,17.91,19997.0
2017-04-26 14:30:00,17.88,17.93,17.87,17.89,9551.0,17.88,17.93,17.87,17.89,9551.0
2017-04-26 15:00:00,17.9,17.99,17.88,17.95,17149.0,17.9,17.99,17.88,17.95,17149.0
2017-04-26 15:30:00,17.95,17.95,17.87,17.89,47060.0,17.95,17.95,17.87,17.89,47060.0
2017-04-27 09:30:00,17.94,18.1,17.92,18.08,10408.0,17.94,18.1,17.92,18.08,10408.0
2017-04-27 10:00:00,18.04,18.25,18.03,18.2,11892.0,18.04,18.25,18.03,18.2,11892.0
2017-04-27 10:30:00,18.21,18.28,18.18,18.23,13886.0,18.21,18.28,18.18,18.23,13886.0
2017-04-27 11:00:00,18.24,18.24,18.16,18.16,2704.0,18.24,18.24,18.16,18.16,2704.0
2017-04-27 11:30:00,18.16,18.18,18.1,18.1,3900.0,18.16,18.18,18.1,18.1,3900.0
2017-04-27 12:00:00,18.1,18.13,18.06,18.1,6200.0,18.1,18.13,18.06,18.1,6200.0
2017-04-27 12:30:00,18.07,18.32,18.07,18.32,19451.0,18.07,18.32,18.07,18.32,19451.0
2017-04-27 13:00:00,18.29,18.3,18.22,18.22,5700.0,18.29,18.3,18.22,18.22,5700.0
2017-04-27 13:30:00,18.23,18.23,18.13,18.13,12385.0,18.23,18.23,18.13,18.13,12385.0
2017-04-27 14:00:00,18.13,18.16,18.1,18.13,12534.0,18.13,18.16,18.1,18.13,12534.0
2017-04-27 14:30:00,18.13,18.23,18.13,18.2,9985.0,18.13,18.23,18.13,18.2,9985.0
2017-04-27 15:00:00,18.19,18.2,18.12,18.17,9400.0,18.19,18.2,18.12,18.17,9400.0
2017-04-27 15:30:00,18.18,18.2,18.14,18.18,36078.0,18.18,18.2,18.14,18.18,36078.0
2017-04-28 09:30:00,18.16,18.36,18.14,18.16,9945.0,18.16,18.36,18.14,18.16,9945.0
2017-04-28 10:00:00,18.15,18.2,18.09,18.18,3929.0,18.15,18.2,18.09,18.18,3929.0
2017-04-28 10:30:00,18.19,18.22,18.07,18.11,22047.0,18.19,18.22,18.07,18.11,22047.0
2017-04-28 11:00:00,18.1,18.13,18.07,18.1,3100.0,18.1,18.13,18.07,18.1,3100.0
2017-04-28 11:30:00,18.09,18.09,18.03,18.05,3315.0,18.09,18.09,18.03,18.05,3315.0
2017-04-28 12:00:00,18.04,18.11,18.04,18.05,5794.0,18.04,18.11,18.04,18.05,5794.0
2017-04-28 12:30:00,18.05,18.08,18.02,18.07,9900.0,18.05,18.08,18.02,18.07,9900.0
2017-04-28 13:00:00,18.08,18.15,18.08,18.15,9622.0,18.08,18.15,18.08,18.15,9622.0
2017-04-28 13:30:00,18.15,18.19,18.12,18.18,4200.0,18.15,18.19,18.12,18.18,4200.0
2017-04-28 14:00:00,18.19,18.19,18.13,18.18,5096.0,18.19,18.19,18.13,18.18,5096.0
2017-04-28 14:30:00,18.19,18.28,18.18,18.23,17765.0,18.19,18.28,18.18,18.23,17765.0
2017-04-28 15:00:00,18.23,18.33,18.22,18.28,17187.0,18.23,18.33,18.22,18.28,17187.0
2017-04-28 15:30:00,18.29,18.38,18.24,18.25,54103.0,18.29,18.38,18.24,18.25,54103.0
2017-05-01 09:30:00,18.32,18.41,18.25,18.41,5430.0,18.32,18.41,18.25,18.41,5430.0
2017-05-01 10:00:00,18.42,18.49,18.29,18.47,9311.0,18.42,18.49,18.29,18.47,9311.0
2017-05-01 10:30:00,18.49,18.5,18.38,18.38,9891.0,18.49,18.5,18.38,18.38,9891.0
2017-05-01 11:00:00,18.4,18.4,18.34,18.38,12996.0,18.4,18.4,18.34,18.38,12996.0
2017-05-01 11:30:00,18.38,18.39,18.34,18.35,18508.0,18.38,18.39,18.34,18.35,18508.0
2017-05-01 12:00:00,18.36,18.43,18.36,18.43,6858.0,18.36,18.43,18.36,18.43,6858.0
2017-05-01 12:30:00,18.42,18.49,18.42,18.45,7558.0,18.42,18.49,18.42,18.45,7558.0
2017-05-01 13:00:00,18.45,18.51,18.43,18.51,8600.0,18.45,18.51,18.43,18.51,8600.0
2017-05-01 13:30:00,18.52,18.72,18.52,18.72,28064.0,18.52,18.72,18.52,18.72,28064.0
2017-05-01 14:00:00,18.72,18.83,18.69,18.72,32803.0,18.72,18.83,18.69,18.72,32803.0
2017-05-01 14:30:00,18.71,18.71,18.61,18.68,14378.0,18.71,18.71,18.61,18.68,14378.0
2017-05-01 15:00:00,18.68,18.76,18.66,18.73,24933.0,18.68,18.76,18.66,18.73,24933.0
2017-05-01 15:30:00,18.73,18.78,18.7,18.75,45153.0,18.73,18.78,18.7,18.75,45153.0
2017-05-02 09:30:00,18.74,18.88,18.58,18.63,12011.0,18.74,18.88,18.58,18.63,12011.0
2017-05-02 10:00:00,18.57,18.89,18.55,18.87,8800.0,18.57,18.89,18.55,18.87,8800.0
2017-05-02 10:30:00,18.86,18.93,18.84,18.89,11207.0,18.86,18.93,18.84,18.89,11207.0
2017-05-02 11:00:00,18.89,18.99,18.89,18.92,12345.0,18.89,18.99,18.89,18.92,12345.0
2017-05-02 11:30:00,18.93,18.98,18.88,18.95,7945.0,18.93,18.98,18.88,18.95,7945.0
2017-05-02 12:00:00,18.97,19.0,18.92,18.99,5900.0,18.97,19.0,18.92,18.99,5900.0
2017-05-02 12:30:00,18.99,19.02,18.96,18.99,8766.0,18.99,19.02,18.96,18.99,8766.0
2017-05-02 13:00:00,18.99,19.03,18.95,19.01,10978.0,18.99,19.03,18.95,19.01,10978.0
2017-05-02 13:30:00,19.01,19.06,18.99,19.06,7500.0,19.01,19.06,18.99,19.06,7500.0
2017-05-02 14:00:00,19.04,19.07,18.99,19.05,13111.0,19.04,19.07,18.99,19.05,13111.0
2017-05-02 14:30:00,19.01,19.05,18.9,18.94,13378.0,19.01,19.05,18.9,18.94,13378.0
2017-05-02 15:00:00,18.94,18.96,18.9,18.93,20723.0,18.94,18.96,18.9,18.93,20723.0
2017-05-02 15:30:00,18.91,19.0,18.91,18.99,48555.0,18.91,19.0,18.91,18.99,48555.0
2017-05-03 09:30:00,18.89,18.89,18.55,18.69,32197.0,18.89,18.89,18.55,18.69,32197.0
2017-05-03 10:00:00,18.68,18.7,18.58,18.68,30375.0,18.68,18.7,18.58,18.68,30375.0
2017-05-03 10:30:00,18.7,18.7,18.59,18.64,12665.0,18.7,18.7,18.59,18.64,12665.0
2017-05-03 11:00:00,18.65,18.67,18.53,18.56,50398.0,18.65,18.67,18.53,18.56,50398.0
2017-05-03 11:30:00,18.56,18.58,18.29,18.29,42121.0,18.56,18.58,18.29,18.29,42121.0
2017-05-03 12:00:00,18.29,18.33,18.28,18.3,14037.0,18.29,18.33,18.28,18.3,14037.0
2017-05-03 12:30:00,18.3,18.5,18.24,18.5,29482.0,18.3,18.5,18.24,18.5,29482.0
2017-05-03 13:00:00,18.5,18.5,18.43,18.5,42681.0,18.5,18.5,18.43,18.5,42681.0
2017-05-03 13:30:00,18.5,18.5,18.39,18.44,15557.0,18.5,18.5,18.39,18.44,15557.0
2017-05-03 14:00:00,18.42,18.46,18.17,18.23,24177.0,18.42,18.46,18.17,18.23,24177.0
2017-05-03 14:30:00,18.22,18.23,18.08,18.17,28251.0,18.22,18.23,18.08,18.17,28251.0
2017-05-03 15:00:00,18.17,18.21,18.14,18.17,40005.0,18.17,18.21,18.14,18.17,40005.0
2017-05-03 15:30:00,18.18,18.19,17.95,18.0,256418.0,18.18,18.19,17.95,18.0,256418.0
2017-05-04 09:30:00,20.0,20.6,19.11,19.89,425976.0,20.0,20.6,19.11,19.89,425976.0
2017-05-04 10:00:00,19.84,20.21,19.84,20.16,120388.0,19.84,20.21,19.84,20.16,120388.0
2017-05-04 10:30:00,20.2,20.62,20.15,20.4,200872.0,20.2,20.62,20.15,20.4,200872.0
2017-05-04 11:00:00,20.45,21.0,20.31,20.82,136547.0,20.45,21.0,20.31,20.82,136547.0
2017-05-04 11:30:00,20.88,20.95,20.63,20.72,62989.0,20.88,20.95,20.63,20.72,62989.0
2017-05-04 12:00:00,20.75,21.06,20.66,21.03,85896.0,20.75,21.06,20.66,21.03,85896.0
2017-05-04 12:30:00,21.06,21.3,21.06,21.2,69835.0,21.06,21.3,21.06,21.2,69835.0
2017-05-04 13:00:00,21.19,21.26,21.12,21.2,44673.0,21.19,21.26,21.12,21.2,44673.0
2017-05-04 13:30:00,21.24,21.37,20.87,21.01,147942.0,21.24,21.37,20.87,21.01,147942.0
2017-05-04 14:00:00,21.01,21.09,20.9,20.99,42486.0,21.01,21.09,20.9,20.99,42486.0
2017-05-04 14:30:00,21.01,21.05,20.88,20.97,52451.0,21.01,21.05,20.88,20.97,52451.0
2017-05-04 15:00:00,20.97,21.07,20.88,20.94,65652.0,20.97,21.07,20.88,20.94,65652.0
2017-05-04 15:30:00,20.94,21.0,20.87,20.95,132668.0,20.94,21.0,20.87,20.95,132668.0
2017-05-05 09:30:00,21.05,21.13,20.78,20.79,32307.0,21.05,21.13,20.78,20.79,32307.0
2017-05-05 10:00:00,20.79,21.01,20.79,20.91,17391.0,20.79,21.01,20.79,20.91,17391.0
2017-05-05 10:30:00,20.88,20.93,20.78,20.82,19455.0,20.88,20.93,20.78,20.82,19455.0
2017-05-05 11:00:00,20.82,20.82,20.57,20.59,21700.0,20.82,20.82,20.57,20.59,21700.0
2017-05-05 11:30:00,20.56,20.61,20.49,20.6,20363.0,20.56,20.61,20.49,20.6,20363.0
2017-05-05 12:00:00,20.56,20.57,20.46,20.5,20096.0,20.56,20.57,20.46,20.5,20096.0
2017-05-05 12:30:00,20.47,20.62,20.46,20.61,21608.0,20.47,20.62,20.46,20.61,21608.0
2017-05-05 13:00:00,20.58,20.83,20.58,20.81,33885.0,20.58,20.83,20.58,20.81,33885.0
2017-05-05 13:30:00,20.8,20.83,20.75,20.76,15959.0,20.8,20.83,20.75,20.76,15959.0
2017-05-05 14:00:00,20.73,20.83,20.69,20.83,16553.0,20.73,20.83,20.69,20.83,16553.0
2017-05-05 14:30:00,20.82,20.91,20.75,20.8,25372.0,20.82,20.91,20.75,20.8,25372.0
2017-05-05 15:00:00,20.78,20.8,20.68,20.71,25651.0,20.78,20.8,20.68,20.71,25651.0
2017-05-05 15:30:00,20.68,20.71,20.55,20.57,81786.0,20.68,20.71,20.55,20.57,81786.0
2017-05-08 09:30:00,20.53,20.71,20.39,20.52,39160.0,20.53,20.71,20.39,20.52,39160.0
2017-05-08 10:00:00,20.45,20.59,20.43,20.48,40433.0,20.45,20.59,20.43,20.48,40433.0
2017-05-08 10:30:00,20.48,20.66,20.47,20.54,62715.0,20.48,20.66,20.47,20.54,62715.0
2017-05-08 11:00:00,20.54,20.61,20.48,20.5,27342.0,20.54,20.61,20.48,20.5,27342.0
2017-05-08 11:30:00,20.52,20.61,20.52,20.55,8475.0,20.52,20.61,20.52,20.55,8475.0
2017-05-08 12:00:00,20.56,20.56,20.49,20.53,8671.0,20.56,20.56,20.49,20.53,8671.0
2017-05-08 12:30:00,20.53,20.59,20.49,20.54,22999.0,20.53,20.59,20.49,20.54,22999.0
2017-05-08 13:00:00,20.52,20.55,20.48,20.55,18893.0,20.52,20.55,20.48,20.55,18893.0
2017-05-08 13:30:00,20.53,20.63,20.52,20.54,36711.0,20.53,20.63,20.52,20.54,36711.0
2017-05-08 14:00:00,20.52,20.61,20.51,20.54,30424.0,20.52,20.61,20.51,20.54,30424.0
2017-05-08 14:30:00,20.55,20.56,20.51,20.53,13027.0,20.55,20.56,20.51,20.53,13027.0
2017-05-08 15:00:00,20.53,20.53,20.48,20.51,34089.0,20.53,20.53,20.48,20.51,34089.0
2017-05-08 15:30:00,20.51,20.57,20.48,20.53,69553.0,20.51,20.57,20.48,20.53,69553.0
2017-05-09 09:30:00,20.5,20.63,20.5,20.58,18643.0,20.5,20.63,20.5,20.58,18643.0
2017-05-09 10:00:00,20.56,20.61,20.36,20.5,49087.0,20.56,20.61,20.36,20.5,49087.0
2017-05-09 10:30:00,20.5,20.52,20.43,20.5,44701.0,20.5,20.52,20.43,20.5,44701.0
2017-05-09 11:00:00,20.5,20.55,20.46,20.52,13143.0,20.5,20.55,20.46,20.52,13143.0
2017-05-09 11:30:00,20.5,20.54,20.5,20.5,14676.0,20.5,20.54,20.5,20.5,14676.0
2017-05-09 12:00:00,20.52,20.54,20.51,20.52,20779.0,20.52,20.54,20.51,20.52,20779.0
2017-05-09 12:30:00,20.52,20.55,20.52,20.55,15955.0,20.52,20.55,20.52,20.55,15955.0
2017-05-09 13:00:00,20.55,20.58,20.5,20.51,28630.0,20.55,20.58,20.5,20.51,28630.0
2017-05-09 13:30:00,20.51,20.51,20.46,20.5,14172.0,20.51,20.51,20.46,20.5,14172.0
2017-05-09 14:00:00,20.5,20.54,20.48,20.54,22681.0,20.5,20.54,20.48,20.54,22681.0
2017-05-09 14:30:00,20.53,20.56,20.49,20.5,40163.0,20.53,20.56,20.49,20.5,40163.0
2017-05-09 15:00:00,20.49,20.56,20.49,20.52,29214.0,20.49,20.56,20.49,20.52,29214.0
2017-05-09 15:30:00,20.52,20.56,20.48,20.51,71817.0,20.52,20.56,20.48,20.51,71817.0
2017-05-10 09:30:00,20.56,20.73,20.3,20.3,33221.0,20.56,20.73,20.3,20.3,33221.0
2017-05-10 10:00:00,20.34,20.42,20.29,20.37,62329.0,20.34,20.42,20.29,20.37,62329.0
2017-05-10 10:30:00,20.37,20.58,20.31,20.57,44858.0,20.37,20.58,20.31,20.57,44858.0
2017-05-10 11:00:00,20.58,20.88,20.47,20.82,61359.0,20.58,20.88,20.47,20.82,61359.0
2017-05-10 11:30:00,20.81,20.85,20.72,20.72,9052.0,20.81,20.85,20.72,20.72,9052.0
2017-05-10 12:00:00,20.73,20.86,20.72,20.83,19177.0,20.73,20.86,20.72,20.83,19177.0
2017-05-10 12:30:00,20.85,21.04,20.84,20.98,17284.0,20.85,21.04,20.84,20.98,17284.0
2017-05-10 13:00:00,20.99,21.05,20.94,21.05,15420.0,20.99,21.05,20.94,21.05,15420.0
2017-05-10 13:30:00,21.02,21.07,20.88,20.91,24431.0,21.02,21.07,20.88,20.91,24431.0
2017-05-10 14:00:00,20.93,20.98,20.86,20.88,14936.0,20.93,20.98,20.86,20.88,14936.0
2017-05-10 14:30:00,20.87,20.9,20.8,20.81,28752.0,20.87,20.9,20.8,20.81,28752.0
2017-05-10 15:00:00,20.8,20.9,20.79,20.89,27893.0,20.8,20.9,20.79,20.89,27893.0
2017-05-10 15:30:00,20.89,21.0,20.83,20.99,96888.0,20.89,21.0,20.83,20.99,96888.0
2017-05-11 09:30:00,20.88,21.28,20.88,21.16,53191.0,20.88,21.28,20.88,21.16,53191.0
2017-05-11 10:00:00,21.14,21.26,20.96,21.05,40078.0,21.14,21.26,20.96,21.05,40078.0
2017-05-11 10:30:00,21.05,21.39,21.03,21.39,58345.0,21.05,21.39,21.03,21.39,58345.0
2017-05-11 11:00:00,21.39,21.83,21.2,21.58,180285.0,21.39,21.83,21.2,21.58,180285.0
2017-05-11 11:30:00,21.56,21.9,21.55,21.76,117620.0,21.56,21.9,21.55,21.76,117620.0
2017-05-11 12:00:00,21.78,22.2,21.73,22.18,102945.0,21.78,22.2,21.73,22.18,102945.0
2017-05-11 12:30:00,22.2,22.2,21.81,21.83,82170.0,22.2,22.2,21.81,21.83,82170.0
2017-05-11 13:00:00,21.83,21.91,21.73,21.89,34210.0,21.83,21.91,21.73,21.89,34210.0
2017-05-11 13:30:00,21.91,22.07,21.91,21.93,36374.0,21.91,22.07,21.91,21.93,36374.0
2017-05-11 14:00:00,21.94,22.17,21.94,22.0,41660.0,21.94,22.17,21.94,22.0,41660.0
2017-05-11 14:30:00,22.0,22.01,21.9,21.93,28459.0,22.0,22.01,21.9,21.93,28459.0
2017-05-11 15:00:00,21.95,21.95,21.87,21.89,34312.0,21.95,21.95,21.87,21.89,34312.0
2017-05-11 15:30:00,21.89,22.06,21.88,22.04,147428.0,21.89,22.06,21.88,22.04,147428.0
2017-05-12 09:30:00,22.04,22.2,21.8,21.89,27430.0,22.04,22.2,21.8,21.89,27430.0
2017-05-12 10:00:00,21.94,22.04,21.72,22.03,25143.0,21.94,22.04,21.72,22.03,25143.0
2017-05-12 10:30:00,22.02,22.2,22.02,22.16,16175.0,22.02,22.2,22.02,22.16,16175.0
2017-05-12 11:00:00,22.16,22.22,22.11,22.16,17307.0,22.16,22.22,22.11,22.16,17307.0
2017-05-12 11:30:00,22.17,22.19,22.01,22.03,16585.0,22.17,22.19,22.01,22.03,16585.0
2017-05-12 12:00:00,22.01,22.14,22.01,22.09,7399.0,22.01,22.14,22.01,22.09,7399.0
2017-05-12 12:30:00,22.07,22.09,21.97,21.99,18587.0,22.07,22.09,21.97,21.99,18587.0
2017-05-12 13:00:00,21.97,22.0,21.95,21.99,11691.0,21.97,22.0,21.95,21.99,11691.0
2017-05-12 13:30:00,21.99,22.02,21.94,21.95,45232.0,21.99,22.02,21.94,21.95,45232.0
2017-05-12 14:00:00,21.95,21.96,21.85,21.92,14784.0,21.95,21.96,21.85,21.92,14784.0
2017-05-12 14:30:00,21.89,21.92,21.84,21.91,12135.0,21.89,21.92,21.84,21.91,12135.0
2017-05-12 15:00:00,21.91,21.92,21.82,21.91,19322.0,21.91,21.92,21.82,21.91,19322.0
2017-05-12 15:30:00,21.9,21.95,21.88,21.88,47205.0,21.9,21.95,21.88,21.88,47205.0
2017-05-15 09:30:00,21.99,22.0,21.69,21.88,23243.0,21.99,22.0,21.69,21.88,23243.0
2017-05-15 10:00:00,21.88,22.06,21.82,22.0,26599.0,21.88,22.06,21.82,22.0,26599.0
2017-05-15 10:30:00,22.01,22.01,21.93,21.95,21415.0,22.01,22.01,21.93,21.95,21415.0
2017-05-15 11:00:00,21.96,21.97,21.85,21.9,11400.0,21.96,21.97,21.85,21.9,11400.0
2017-05-15 11:30:00,21.89,21.92,21.81,21.85,12464.0,21.89,21.92,21.81,21.85,12464.0
2017-05-15 12:00:00,21.85,21.91,21.82,21.9,14839.0,21.85,21.91,21.82,21.9,14839.0
2017-05-15 12:30:00,21.91,21.96,21.89,21.92,6600.0,21.91,21.96,21.89,21.92,6600.0
2017-05-15 13:00:00,21.91,21.92,21.8,21.81,13014.0,21.91,21.92,21.8,21.81,13014.0
2017-05-15 13:30:00,21.83,21.91,21.83,21.87,8306.0,21.83,21.91,21.83,21.87,8306.0
2017-05-15 14:00:00,21.87,21.88,21.81,21.81,6638.0,21.87,21.88,21.81,21.81,6638.0
2017-05-15 14:30:00,21.82,21.84,21.77,21.78,23575.0,21.82,21.84,21.77,21.78,23575.0
2017-05-15 15:00:00,21.79,21.87,21.76,21.85,18754.0,21.79,21.87,21.76,21.85,18754.0
2017-05-15 15:30:00,21.84,21.84,21.78,21.8,68558.0,21.84,21.84,21.78,21.8,68558.0
2017-05-16 09:30:00,21.9,22.07,21.72,21.85,37002.0,21.9,22.07,21.72,21.85,37002.0
2017-05-16 10:00:00,21.86,21.9,21.68,21.72,8940.0,21.86,21.9,21.68,21.72,8940.0
2017-05-16 10:30:00,21.73,21.78,21.67,21.7,10682.0,21.73,21.78,21.67,21.7,10682.0
2017-05-16 11:00:00,21.68,21.75,21.67,21.74,10912.0,21.68,21.75,21.67,21.74,10912.0
2017-05-16 11:30:00,21.73,21.79,21.73,21.79,9148.0,21.73,21.79,21.73,21.79,9148.0
2017-05-16 12:00:00,21.79,21.85,21.79,21.84,9418.0,21.79,21.85,21.79,21.84,9418.0
2017-05-16 12:30:00,21.82,21.85,21.82,21.84,8439.0,21.82,21.85,21.82,21.84,8439.0
2017-05-16 13:00:00,21.84,21.85,21.79,21.81,35599.0,21.84,21.85,21.79,21.81,35599.0
2017-05-16 13:30:00,21.8,21.89,21.78,21.87,51106.0,21.8,21.89,21.78,21.87,51106.0
2017-05-16 14:00:00,21.86,21.88,21.83,21.87,21961.0,21.86,21.88,21.83,21.87,21961.0
2017-05-16 14:30:00,21.87,21.88,21.82,21.87,24723.0,21.87,21.88,21.82,21.87,24723.0
2017-05-16 15:00:00,21.87,21.89,21.82,21.89,39798.0,21.87,21.89,21.82,21.89,39798.0
2017-05-16 15:30:00,21.88,21.91,21.83,21.85,62100.0,21.88,21.91,21.83,21.85,62100.0
2017-05-17 09:30:00,21.64,21.68,21.43,21.48,25391.0,21.64,21.68,21.43,21.48,25391.0
2017-05-17 10:00:00,21.48,21.5,21.41,21.49,24745.0,21.48,21.5,21.41,21.49,24745.0
2017-05-17 10:30:00,21.47,21.49,21.35,21.49,16921.0,21.47,21.49,21.35,21.49,16921.0
2017-05-17 11:00:00,21.46,21.46,21.25,21.25,15248.0,21.46,21.46,21.25,21.25,15248.0
2017-05-17 11:30:00,21.26,21.36,21.22,21.33,7150.0,21.26,21.36,21.22,21.33,7150.0
2017-05-17 12:00:00,21.35,21.36,21.28,21.29,6467.0,21.35,21.36,21.28,21.29,6467.0
2017-05-17 12:30:00,21.3,21.36,21.26,21.35,5848.0,21.3,21.36,21.26,21.35,5848.0
2017-05-17 13:00:00,21.31,21.34,21.27,21.32,5153.0,21.31,21.34,21.27,21.32,5153.0
2017-05-17 13:30:00,21.33,21.4,21.24,21.27,6735.0,21.33,21.4,21.24,21.27,6735.0
2017-05-17 14:00:00,21.25,21.3,21.06,21.06,26998.0,21.25,21.3,21.06,21.06,26998.0
2017-05-17 14:30:00,21.05,21.13,20.98,21.03,18822.0,21.05,21.13,20.98,21.03,18822.0
2017-05-17 15:00:00,21.01,21.03,20.94,21.01,22554.0,21.01,21.03,20.94,21.01,22554.0
2017-05-17 15:30:00,20.99,21.05,20.85,20.85,71932.0,20.99,21.05,20.85,20.85,71932.0
2017-05-18 09:30:00,20.76,21.15,20.47,21.1,25565.0,20.76,21.15,20.47,21.1,25565.0
2017-05-18 10:00:00,21.12,21.33,21.1,21.12,7399.0,21.12,21.33,21.1,21.12,7399.0
2017-05-18 10:30:00,21.09,21.2,21.05,21.2,6717.0,21.09,21.2,21.05,21.2,6717.0
2017-05-18 11:00:00,21.2,21.47,21.19,21.38,9061.0,21.2,21.47,21.19,21.38,9061.0
2017-05-18 11:30:00,21.41,21.43,21.12,21.12,7100.0,21.41,21.43,21.12,21.12,7100.0
2017-05-18 12:00:00,21.12,21.16,21.02,21.16,10857.0,21.12,21.16,21.02,21.16,10857.0
2017-05-18 12:30:00,21.18,21.23,21.04,21.09,10584.0,21.18,21.23,21.04,21.09,10584.0
2017-05-18 13:00:00,21.11,21.16,21.04,21.13,6210.0,21.11,21.16,21.04,21.13,6210.0
2017-05-18 13:30:00,21.12,21.26,21.1,21.22,7177.0,21.12,21.26,21.1,21.22,7177.0
2017-05-18 14:00:00,21.25,21.32,21.21,21.32,9043.0,21.25,21.32,21.21,21.32,9043.0
2017-05-18 14:30:00,21.3,21.34,21.14,21.19,7927.0,21.3,21.34,21.14,21.19,7927.0
2017-05-18 15:00:00,21.21,21.25,21.18,21.21,10035.0,21.21,21.25,21.18,21.21,10035.0
2017-05-18 15:30:00,21.21,21.28,21.19,21.24,43592.0,21.21,21.28,21.19,21.24,43592.0
2017-05-19 09:30:00,21.23,21.74,21.2,21.68,28855.0,21.23,21.74,21.2,21.68,28855.0
2017-05-19 10:00:00,21.67,21.77,21.56,21.75,15528.0,21.67,21.77,21.56,21.75,15528.0
2017-05-19 10:30:00,21.77,21.78,21.61,21.64,7786.0,21.77,21.78,21.61,21.64,7786.0
2017-05-19 11:00:00,21.64,21.64,21.57,21.59,10947.0,21.64,21.64,21.57,21.59,10947.0
2017-05-19 11:30:00,21.59,21.6,21.51,21.57,10010.0,21.59,21.6,21.51,21.57,10010.0
2017-05-19 12:00:00,21.55,21.67,21.55,21.66,5919.0,21.55,21.67,21.55,21.66,5919.0
2017-05-19 12:30:00,21.66,21.78,21.66,21.78,11562.0,21.66,21.78,21.66,21.78,11562.0
2017-05-19 13:00:00,21.78,21.8,21.68,21.7,4771.0,21.78,21.8,21.68,21.7,4771.0
2017-05-19 13:30:00,21.7,21.73,21.63,21.73,12025.0,21.7,21.73,21.63,21.73,12025.0
2017-05-19 14:00:00,21.73,21.73,21.61,21.65,20460.0,21.73,21.73,21.61,21.65,20460.0
2017-05-19 14:30:00,21.64,21.66,21.62,21.64,51179.0,21.64,21.66,21.62,21.64,51179.0
2017-05-19 15:00:00,21.65,21.66,21.58,21.63,42330.0,21.65,21.66,21.58,21.63,42330.0
2017-05-19 15:30:00,21.65,21.69,21.56,21.58,50238.0,21.65,21.69,21.56,21.58,50238.0
2017-05-22 09:30:00,21.6,21.64,21.37,21.5,18063.0,21.6,21.64,21.37,21.5,18063.0
2017-05-22 10:00:00,21.49,21.67,21.41,21.67,19414.0,21.49,21.67,21.41,21.67,19414.0
2017-05-22 10:30:00,21.68,21.68,21.54,21.59,8919.0,21.68,21.68,21.54,21.59,8919.0
2017-05-22 11:00:00,21.6,21.64,21.57,21.63,12050.0,21.6,21.64,21.57,21.63,12050.0
2017-05-22 11:30:00,21.62,21.63,21.47,21.51,8200.0,21.62,21.63,21.47,21.51,8200.0
2017-05-22 12:00:00,21.51,21.63,21.4,21.63,22574.0,21.51,21.63,21.4,21.63,22574.0
2017-05-22 12:30:00,21.64,21.64,21.54,21.55,6520.0,21.64,21.64,21.54,21.55,6520.0
2017-05-22 13:00:00,21.55,21.56,21.51,21.54,11649.0,21.55,21.56,21.51,21.54,11649.0
2017-05-22 13:30:00,21.53,21.56,21.5,21.51,4630.0,21.53,21.56,21.5,21.51,4630.0
2017-05-22 14:00:00,21.54,21.62,21.51,21.58,10200.0,21.54,21.62,21.51,21.58,10200.0
2017-05-22 14:30:00,21.59,21.62,21.55,21.58,15305.0,21.59,21.62,21.55,21.58,15305.0
2017-05-22 15:00:00,21.58,21.78,21.56,21.72,26858.0,21.58,21.78,21.56,21.72,26858.0
2017-05-22 15:30:00,21.72,21.85,21.69,21.85,48377.0,21.72,21.85,21.69,21.85,48377.0
2017-05-23 09:30:00,21.86,21.99,21.44,21.49,16516.0,21.86,21.99,21.44,21.49,16516.0
2017-05-23 10:00:00,21.51,21.7,21.5,21.58,12119.0,21.51,21.7,21.5,21.58,12119.0
2017-05-23 10:30:00,21.57,21.66,21.5,21.66,4700.0,21.57,21.66,21.5,21.66,4700.0
2017-05-23 11:00:00,21.66,21.76,21.66,21.76,12951.0,21.66,21.76,21.66,21.76,12951.0
2017-05-23 11:30:00,21.77,21.78,21.64,21.65,16321.0,21.77,21.78,21.64,21.65,16321.0
2017-05-23 12:00:00,21.65,21.67,21.52,21.52,6813.0,21.65,21.67,21.52,21.52,6813.0
2017-05-23 12:30:00,21.54,21.57,21.39,21.4,16110.0,21.54,21.57,21.39,21.4,16110.0
2017-05-23 13:00:00,21.39,21.49,21.38,21.49,15955.0,21.39,21.49,21.38,21.49,15955.0
2017-05-23 13:30:00,21.49,21.49,21.38,21.45,16830.0,21.49,21.49,21.38,21.45,16830.0
2017-05-23 14:00:00,21.45,21.48,21.41,21.42,10546.0,21.45,21.48,21.41,21.42,10546.0
2017-05-23 14:30:00,21.42,21.5,21.35,21.36,19046.0,21.42,21.5,21.35,21.36,19046.0
2017-05-23 15:00:00,21.36,21.37,21.26,21.28,20144.0,21.36,21.37,21.26,21.28,20144.0
2017-05-23 15:30:00,21.27,21.43,21.27,21.38,55391.0,21.27,21.43,21.27,21.38,55391.0
2017-05-24 09:30:00,21.41,21.53,21.13,21.19,9599.0,21.41,21.53,21.13,21.19,9599.0
2017-05-24 10:00:00,21.23,21.42,21.15,21.38,9228.0,21.23,21.42,21.15,21.38,9228.0
2017-05-24 10:30:00,21.43,21.44,21.25,21.31,7107.0,21.43,21.44,21.25,21.31,7107.0
2017-05-24 11:00:00,21.31,21.36,21.26,21.36,10439.0,21.31,21.36,21.26,21.36,10439.0
2017-05-24 11:30:00,21.36,21.41,21.23,21.35,7525.0,21.36,21.41,21.23,21.35,7525.0
2017-05-24 12:00:00,21.36,21.37,21.28,21.31,5251.0,21.36,21.37,21.28,21.31,5251.0
2017-05-24 12:30:00,21.3,21.34,21.24,21.24,4189.0,21.3,21.34,21.24,21.24,4189.0
2017-05-24 13:00:00,21.25,21.3,21.17,21.18,4342.0,21.25,21.3,21.17,21.18,4342.0
2017-05-24 13:30:00,21.2,21.35,21.2,21.35,9883.0,21.2,21.35,21.2,21.35,9883.0
2017-05-24 14:00:00,21.37,21.39,21.32,21.32,23932.0,21.37,21.39,21.32,21.32,23932.0
2017-05-24 14:30:00,21.33,21.4,21.31,21.38,116611.0,21.33,21.4,21.31,21.38,116611.0
2017-05-24 15:00:00,21.43,21.58,21.43,21.55,10062.0,21.43,21.58,21.43,21.55,10062.0
2017-05-24 15:30:00,21.56,21.58,21.5,21.54,39745.0,21.56,21.58,21.5,21.54,39745.0
2017-05-25 09:30:00,21.68,21.78,21.6,21.77,19743.0,21.68,21.78,21.6,21.77,19743.0
2017-05-25 10:00:00,21.76,21.77,21.67,21.77,15240.0,21.76,21.77,21.67,21.77,15240.0
2017-05-25 10:30:00,21.77,21.86,21.75,21.85,8450.0,21.77,21.86,21.75,21.85,8450.0
2017-05-25 11:00:00,21.86,21.88,21.82,21.84,5829.0,21.86,21.88,21.82,21.84,5829.0
2017-05-25 11:30:00,21.84,21.85,21.75,21.81,34432.0,21.84,21.85,21.75,21.81,34432.0
2017-05-25 12:00:00,21.81,21.84,21.72,21.84,29114.0,21.81,21.84,21.72,21.84,29114.0
2017-05-25 12:30:00,21.84,21.91,21.84,21.89,11484.0,21.84,21.91,21.84,21.89,11484.0
2017-05-25 13:00:00,21.88,21.89,21.79,21.85,15036.0,21.88,21.89,21.79,21.85,15036.0
2017-05-25 13:30:00,21.85,21.85,21.78,21.82,6396.0,21.85,21.85,21.78,21.82,6396.0
2017-05-25 14:00:00,21.84,21.85,21.79,21.82,12882.0,21.84,21.85,21.79,21.82,12882.0
2017-05-25 14:30:00,21.82,21.9,21.8,21.85,18507.0,21.82,21.9,21.8,21.85,18507.0
2017-05-25 15:00:00,21.87,21.9,21.76,21.82,16347.0,21.87,21.9,21.76,21.82,16347.0
2017-05-25 15:30:00,21.81,21.86,21.77,21.84,43898.0,21.81,21.86,21.77,21.84,43898.0
2017-05-26 09:30:00,21.76,21.76,21.03,21.7,9930.0,21.76,21.76,21.03,21.7,9930.0
2017-05-26 10:00:00,21.66,21.67,21.57,21.67,50400.0,21.66,21.67,21.57,21.67,50400.0
2017-05-26 10:30:00,21.68,21.85,21.68,21.81,8500.0,21.68,21.85,21.68,21.81,8500.0
2017-05-26 11:00:00,21.77,21.79,21.74,21.79,5100.0,21.77,21.79,21.74,21.79,5100.0
2017-05-26 11:30:00,21.8,21.86,21.74,21.77,5600.0,21.8,21.86,21.74,21.77,5600.0
2017-05-26 12:00:00,21.79,21.84,21.77,21.83,5600.0,21.79,21.84,21.77,21.83,5600.0
2017-05-26 12:30:00,21.81,21.83,21.79,21.83,2650.0,21.81,21.83,21.79,21.83,2650.0
2017-05-26 13:00:00,21.82,21.85,21.78,21.79,4300.0,21.82,21.85,21.78,21.79,4300.0
2017-05-26 13:30:00,21.81,21.82,21.76,21.79,2900.0,21.81,21.82,21.76,21.79,2900.0
2017-05-26 14:00:00,21.77,21.8,21.74,21.74,3780.0,21.77,21.8,21.74,21.74,3780.0
2017-05-26 14:30:00,21.73,21.75,21.72,21.75,2600.0,21.73,21.75,21.72,21.75,2600.0
2017-05-26 15:00:00,21.75,21.79,21.7,21.78,10897.0,21.75,21.79,21.7,21.78,10897.0
2017-05-26 15:30:00,21.77,21.81,21.72,21.78,56368.0,21.77,21.81,21.72,21.78,56368.0
2017-05-30 09:30:00,21.64,21.98,21.64,21.95,13413.0,21.64,21.98,21.64,21.95,13413.0
2017-05-30 10:00:00,21.94,21.96,21.75,21.88,11324.0,21.94,21.96,21.75,21.88,11324.0
2017-05-30 10:30:00,21.86,22.4,21.86,22.23,69384.0,21.86,22.4,21.86,22.23,69384.0
2017-05-30 11:00:00,22.18,22.27,22.14,22.17,8391.0,22.18,22.27,22.14,22.17,8391.0
2017-05-30 11:30:00,22.15,22.2,22.08,22.2,11583.0,22.15,22.2,22.08,22.2,11583.0
2017-05-30 12:00:00,22.16,22.25,22.12,22.25,8946.0,22.16,22.25,22.12,22.25,8946.0
2017-05-30 12:30:00,22.25,22.36,22.25,22.3,27499.0,22.25,22.36,22.25,22.3,27499.0
2017-05-30 13:00:00,22.32,22.32,22.2,22.24,5973.0,22.32,22.32,22.2,22.24,5973.0
2017-05-30 13:30:00,22.24,22.27,22.21,22.26,6300.0,22.24,22.27,22.21,22.26,6300.0
2017-05-30 14:00:00,22.27,22.31,22.17,22.21,23123.0,22.27,22.31,22.17,22.21,23123.0
2017-05-30 14:30:00,22.2,22.31,22.19,22.27,24018.0,22.2,22.31,22.19,22.27,24018.0
2017-05-30 15:00:00,22.25,22.37,22.19,22.22,15744.0,22.25,22.37,22.19,22.22,15744.0
2017-05-30 15:30:00,22.19,22.29,22.19,22.23,34356.0,22.19,22.29,22.19,22.23,34356.0
2017-05-31 09:30:00,22.24,22.6,22.15,22.2,65412.0,22.24,22.6,22.15,22.2,65412.0
2017-05-31 10:00:00,22.2,22.35,22.16,22.32,42804.0,22.2,22.35,22.16,22.32,42804.0
2017-05-31 10:30:00,22.34,22.56,22.34,22.45,18117.0,22.34,22.56,22.34,22.45,18117.0
2017-05-31 11:00:00,22.46,22.5,22.37,22.47,30026.0,22.46,22.5,22.37,22.47,30026.0
2017-05-31 11:30:00,22.47,22.52,22.47,22.52,10518.0,22.47,22.52,22.47,22.52,10518.0
2017-05-31 12:00:00,22.51,22.52,22.35,22.42,16700.0,22.51,22.52,22.35,22.42,16700.0
2017-05-31 12:30:00,22.42,22.5,22.39,22.48,16291.0,22.42,22.5,22.39,22.48,16291.0
2017-05-31 13:00:00,22.49,22.51,22.43,22.48,7746.0,22.49,22.51,22.43,22.48,7746.0
2017-05-31 13:30:00,22.47,22.48,22.39,22.4,5296.0,22.47,22.48,22.39,22.4,5296.0
2017-05-31 14:00:00,22.39,22.53,22.35,22.49,40285.0,22.39,22.53,22.35,22.49,40285.0
2017-05-31 14:30:00,22.5,22.51,22.4,22.45,11026.0,22.5,22.51,22.4,22.45,11026.0
2017-05-31 15:00:00,22.43,22.52,22.43,22.45,9226.0,22.43,22.52,22.43,22.45,9226.0
2017-05-31 15:30:00,22.43,22.48,22.32,22.47,67933.0,22.43,22.48,22.32,22.47,67933.0
2017-06-01 09:30:00,22.6,23.03,22.55,22.93,32965.0,22.6,23.03,22.55,22.93,32965.0
2017-06-01 10:00:00,22.95,23.0,22.84,22.93,22229.0,22.95,23.0,22.84,22.93,22229.0
2017-06-01 10:30:00,22.98,23.07,22.9,23.02,18378.0,22.98,23.07,22.9,23.02,18378.0
2017-06-01 11:00:00,23.0,23.07,22.9,23.07,14300.0,23.0,23.07,22.9,23.07,14300.0
2017-06-01 11:30:00,23.05,23.08,22.91,22.93,15894.0,23.05,23.08,22.91,22.93,15894.0
2017-06-01 12:00:00,22.95,23.05,22.9,23.02,35863.0,22.95,23.05,22.9,23.02,35863.0
2017-06-01 12:30:00,23.03,23.05,22.98,22.99,39460.0,23.03,23.05,22.98,22.99,39460.0
2017-06-01 13:00:00,23.0,23.09,22.92,23.09,31424.0,23.0,23.09,22.92,23.09,31424.0
2017-06-01 13:30:00,23.11,23.22,23.08,23.12,153118.0,23.11,23.22,23.08,23.12,153118.0
2017-06-01 14:00:00,23.12,23.39,23.09,23.35,54774.0,23.12,23.39,23.09,23.35,54774.0
2017-06-01 14:30:00,23.35,23.35,23.14,23.26,22367.0,23.35,23.35,23.14,23.26,22367.0
2017-06-01 15:00:00,23.26,23.43,23.26,23.29,36498.0,23.26,23.43,23.26,23.29,36498.0
2017-06-01 15:30:00,23.28,23.63,23.28,23.51,177472.0,23.28,23.63,23.28,23.51,177472.0
2017-06-02 09:30:00,23.66,24.17,23.6,24.15,81255.0,23.66,24.17,23.6,24.15,81255.0
2017-06-02 10:00:00,24.17,24.35,24.09,24.21,41247.0,24.17,24.35,24.09,24.21,41247.0
2017-06-02 10:30:00,24.18,24.24,23.92,24.0,44128.0,24.18,24.24,23.92,24.0,44128.0
2017-06-02 11:00:00,24.03,24.06,23.98,24.03,26026.0,24.03,24.06,23.98,24.03,26026.0
2017-06-02 11:30:00,24.05,24.14,24.0,24.14,35031.0,24.05,24.14,24.0,24.14,35031.0
2017-06-02 12:00:00,24.1,24.12,23.97,24.03,25658.0,24.1,24.12,23.97,24.03,25658.0
2017-06-02 12:30:00,24.06,24.06,23.98,24.02,31706.0,24.06,24.06,23.98,24.02,31706.0
2017-06-02 13:00:00,24.02,24.08,24.02,24.06,12670.0,24.02,24.08,24.02,24.06,12670.0
2017-06-02 13:30:00,24.04,24.19,23.96,24.19,22578.0,24.04,24.19,23.96,24.19,22578.0
2017-06-02 14:00:00,24.16,24.57,24.12,24.57,70205.0,24.16,24.57,24.12,24.57,70205.0
2017-06-02 14:30:00,24.59,24.69,24.34,24.48,95592.0,24.59,24.69,24.34,24.48,95592.0
2017-06-02 15:00:00,24.44,24.5,24.27,24.44,47018.0,24.44,24.5,24.27,24.44,47018.0
2017-06-02 15:30:00,24.44,24.45,24.2,24.31,122926.0,24.44,24.45,24.2,24.31,122926.0
2017-06-05 09:30:00,24.48,24.8,23.8,23.89,98114.0,24.48,24.8,23.8,23.89,98114.0
2017-06-05 10:00:00,23.88,24.07,23.75,24.02,31041.0,23.88,24.07,23.75,24.02,31041.0
2017-06-05 10:30:00,24.03,24.05,23.9,23.96,14766.0,24.03,24.05,23.9,23.96,14766.0
2017-06-05 11:00:00,23.95,24.23,23.91,24.12,25975.0,23.95,24.23,23.91,24.12,25975.0
2017-06-05 11:30:00,24.03,24.08,24.0,24.07,39140.0,24.03,24.08,24.0,24.07,39140.0
2017-06-05 12:00:00,24.05,24.1,24.02,24.05,19409.0,24.05,24.1,24.02,24.05,19409.0
2017-06-05 12:30:00,24.02,24.05,23.96,24.02,51446.0,24.02,24.05,23.96,24.02,51446.0
2017-06-05 13:00:00,24.02,24.32,24.02,24.3,18529.0,24.02,24.32,24.02,24.3,18529.0
2017-06-05 13:30:00,24.28,24.28,24.04,24.08,22342.0,24.28,24.28,24.04,24.08,22342.0
2017-06-05 14:00:00,24.1,24.18,24.01,24.08,36988.0,24.1,24.18,24.01,24.08,36988.0
2017-06-05 14:30:00,24.08,24.46,24.08,24.16,38317.0,24.08,24.46,24.08,24.16,38317.0
2017-06-05 15:00:00,24.17,24.26,24.12,24.2,72549.0,24.17,24.26,24.12,24.2,72549.0
2017-06-05 15:30:00,24.2,24.37,24.17,24.32,101833.0,24.2,24.37,24.17,24.32,101833.0
2017-06-06 09:30:00,24.3,24.43,24.03,24.14,43041.0,24.3,24.43,24.03,24.14,43041.0
2017-06-06 10:00:00,24.11,24.45,24.06,24.31,43458.0,24.11,24.45,24.06,24.31,43458.0
2017-06-06 10:30:00,24.31,24.39,24.25,24.25,43172.0,24.31,24.39,24.25,24.25,43172.0
2017-06-06 11:00:00,24.26,24.37,24.2,24.36,58864.0,24.26,24.37,24.2,24.36,58864.0
2017-06-06 11:30:00,24.35,24.47,24.32,24.38,35076.0,24.35,24.47,24.32,24.38,35076.0
2017-06-06 12:00:00,24.38,24.47,24.36,24.45,14682.0,24.38,24.47,24.36,24.45,14682.0
2017-06-06 12:30:00,24.48,24.5,24.29,24.29,48179.0,24.48,24.5,24.29,24.29,48179.0
2017-06-06 13:00:00,24.29,24.31,24.12,24.25,11359.0,24.29,24.31,24.12,24.25,11359.0
2017-06-06 13:30:00,24.24,24.34,24.24,24.34,12328.0,24.24,24.34,24.24,24.34,12328.0
2017-06-06 14:00:00,24.34,24.5,24.34,24.37,36868.0,24.34,24.5,24.34,24.37,36868.0
2017-06-06 14:30:00,24.39,24.45,24.38,24.4,8580.0,24.39,24.45,24.38,24.4,8580.0
2017-06-06 15:00:00,24.43,24.5,24.39,24.41,91702.0,24.43,24.5,24.39,24.41,91702.0
2017-06-06 15:30:00,24.42,24.42,24.15,24.23,77707.0,24.42,24.42,24.15,24.23,77707.0
2017-06-07 09:30:00,24.25,24.28,23.95,24.17,33733.0,24.25,24.28,23.95,24.17,33733.0
2017-06-07 10:00:00,24.13,24.22,23.95,23.95,12333.0,24.13,24.22,23.95,23.95,12333.0
2017-06-07 10:30:00,23.93,24.17,23.93,24.15,16074.0,23.93,24.17,23.93,24.15,16074.0
2017-06-07 11:00:00,24.16,24.3,24.15,24.16,9259.0,24.16,24.3,24.15,24.16,9259.0
2017-06-07 11:30:00,24.19,24.23,24.16,24.18,10384.0,24.19,24.23,24.16,24.18,10384.0
2017-06-07 12:00:00,24.14,24.15,23.91,24.12,25822.0,24.14,24.15,23.91,24.12,25822.0
2017-06-07 12:30:00,24.14,24.14,23.93,24.0,37105.0,24.14,24.14,23.93,24.0,37105.0
2017-06-07 13:00:00,23.98,24.0,23.75,23.82,73440.0,23.98,24.0,23.75,23.82,73440.0
2017-06-07 13:30:00,23.83,24.0,23.83,23.98,13181.0,23.83,24.0,23.83,23.98,13181.0
2017-06-07 14:00:00,23.98,24.03,23.88,23.98,20000.0,23.98,24.03,23.88,23.98,20000.0
2017-06-07 14:30:00,23.96,24.05,23.9,23.98,14349.0,23.96,24.05,23.9,23.98,14349.0
2017-06-07 15:00:00,23.98,24.17,23.91,24.1,29907.0,23.98,24.17,23.91,24.1,29907.0
2017-06-07 15:30:00,24.12,24.17,24.09,24.14,62010.0,24.12,24.17,24.09,24.14,62010.0
2017-06-08 09:30:00,24.25,24.3,23.85,24.08,17869.0,24.25,24.3,23.85,24.08,17869.0
2017-06-08 10:00:00,24.04,24.06,23.87,23.91,8585.0,24.04,24.06,23.87,23.91,8585.0
2017-06-08 10:30:00,23.92,24.08,23.89,24.08,37088.0,23.92,24.08,23.89,24.08,37088.0
2017-06-08 11:00:00,24.1,24.18,23.98,24.12,12523.0,24.1,24.18,23.98,24.12,12523.0
2017-06-08 11:30:00,24.1,24.1,23.94,23.98,92399.0,24.1,24.1,23.94,23.98,92399.0
2017-06-08 12:00:00,23.98,24.08,23.85,24.07,102273.0,23.98,24.08,23.85,24.07,102273.0
2017-06-08 12:30:00,24.05,24.25,24.0,24.13,34148.0,24.05,24.25,24.0,24.13,34148.0
2017-06-08 13:00:00,24.13,24.17,23.97,24.0,21776.0,24.13,24.17,23.97,24.0,21776.0
2017-06-08 13:30:00,24.0,24.18,23.99,24.11,28761.0,24.0,24.18,23.99,24.11,28761.0
2017-06-08 14:00:00,24.09,24.12,23.96,24.01,48172.0,24.09,24.12,23.96,24.01,48172.0
2017-06-08 14:30:00,24.02,24.07,23.96,24.04,26145.0,24.02,24.07,23.96,24.04,26145.0
2017-06-08 15:00:00,24.05,24.28,24.05,24.21,35779.0,24.05,24.28,24.05,24.21,35779.0
2017-06-08 15:30:00,24.21,24.37,24.12,24.35,81260.0,24.21,24.37,24.12,24.35,81260.0
2017-06-09 09:30:00,24.5,24.55,24.16,24.41,39882.0,24.5,24.55,24.16,24.41,39882.0
2017-06-09 10:00:00,24.48,24.75,24.44,24.53,110808.0,24.48,24.75,24.44,24.53,110808.0
2017-06-09 10:30:00,24.58,24.69,24.5,24.51,113919.0,24.58,24.69,24.5,24.51,113919.0
2017-06-09 11:00:00,24.54,24.62,24.46,24.56,45493.0,24.54,24.62,24.46,24.56,45493.0
2017-06-09 11:30:00,24.56,24.69,24.53,24.65,57923.0,24.56,24.69,24.53,24.65,57923.0
2017-06-09 12:00:00,24.65,24.75,24.16,24.19,26676.0,24.65,24.75,24.16,24.19,26676.0
2017-06-09 12:30:00,24.19,24.21,23.5,23.5,65604.0,24.19,24.21,23.5,23.5,65604.0
2017-06-09 13:00:00,23.51,23.57,23.1,23.19,87705.0,23.51,23.57,23.1,23.19,87705.0
2017-06-09 13:30:00,23.25,23.25,22.65,22.67,72510.0,23.25,23.25,22.65,22.67,72510.0
2017-06-09 14:00:00,22.67,22.76,22.27,22.3,85561.0,22.67,22.76,22.27,22.3,85561.0
2017-06-09 14:30:00,22.25,22.34,21.19,21.44,155155.0,22.25,22.34,21.19,21.44,155155.0
2017-06-09 15:00:00,21.45,21.88,21.12,21.74,175112.0,21.45,21.88,21.12,21.74,175112.0
2017-06-09 15:30:00,21.74,21.81,21.5,21.57,244140.0,21.74,21.81,21.5,21.57,244140.0
2017-06-12 09:30:00,21.67,21.73,19.9,19.91,141352.0,21.67,21.73,19.9,19.91,141352.0
2017-06-12 10:00:00,19.96,20.33,19.86,20.18,144342.0,19.96,20.33,19.86,20.18,144342.0
2017-06-12 10:30:00,20.18,20.53,20.07,20.23,98142.0,20.18,20.53,20.07,20.23,98142.0
2017-06-12 11:00:00,20.24,21.05,20.24,21.02,100243.0,20.24,21.05,20.24,21.02,100243.0
2017-06-12 11:30:00,20.99,21.05,20.5,20.77,79772.0,20.99,21.05,20.5,20.77,79772.0
2017-06-12 12:00:00,20.78,20.98,20.66,20.96,57091.0,20.78,20.98,20.66,20.96,57091.0
2017-06-12 12:30:00,20.96,21.03,20.79,20.85,35954.0,20.96,21.03,20.79,20.85,35954.0
2017-06-12 13:00:00,20.83,20.86,20.78,20.78,26376.0,20.83,20.86,20.78,20.78,26376.0
2017-06-12 13:30:00,20.81,20.84,20.76,20.79,97544.0,20.81,20.84,20.76,20.79,97544.0
2017-06-12 14:00:00,20.79,21.05,20.79,21.05,32398.0,20.79,21.05,20.79,21.05,32398.0
2017-06-12 14:30:00,21.05,21.33,21.03,21.1,42058.0,21.05,21.33,21.03,21.1,42058.0
2017-06-12 15:00:00,21.09,21.19,21.0,21.01,49743.0,21.09,21.19,21.0,21.01,49743.0
2017-06-12 15:30:00,21.0,21.16,20.94,21.09,72527.0,21.0,21.16,20.94,21.09,72527.0
2017-06-13 09:30:00,21.34,22.12,21.14,21.57,50315.0,21.34,22.12,21.14,21.57,50315.0
2017-06-13 10:00:00,21.63,21.73,21.12,21.19,32220.0,21.63,21.73,21.12,21.19,32220.0
2017-06-13 10:30:00,21.22,21.3,20.76,20.84,38492.0,21.22,21.3,20.76,20.84,38492.0
2017-06-13 11:00:00,20.86,21.32,20.8,21.13,33172.0,20.86,21.32,20.8,21.13,33172.0
2017-06-13 11:30:00,21.14,21.19,20.91,21.14,34429.0,21.14,21.19,20.91,21.14,34429.0
2017-06-13 12:00:00,21.16,21.23,21.09,21.1,31033.0,21.16,21.23,21.09,21.1,31033.0
2017-06-13 12:30:00,21.11,21.24,21.06,21.2,22252.0,21.11,21.24,21.06,21.2,22252.0
2017-06-13 13:00:00,21.19,21.24,21.12,21.21,24523.0,21.19,21.24,21.12,21.21,24523.0
2017-06-13 13:30:00,21.23,21.24,21.09,21.18,27045.0,21.23,21.24,21.09,21.18,27045.0
2017-06-13 14:00:00,21.18,21.23,21.09,21.1,22517.0,21.18,21.23,21.09,21.1,22517.0
2017-06-13 14:30:00,21.12,21.31,21.06,21.13,60165.0,21.12,21.31,21.06,21.13,60165.0
2017-06-13 15:00:00,21.14,21.21,21.09,21.17,45129.0,21.14,21.21,21.09,21.17,45129.0
2017-06-13 15:30:00,21.17,21.36,21.09,21.1,115554.0,21.17,21.36,21.09,21.1,115554.0
2017-06-14 09:30:00,21.1,21.42,20.97,21.42,73478.0,21.1,21.42,20.97,21.42,73478.0
2017-06-14 10:00:00,21.42,21.5,21.28,21.3,31508.0,21.42,21.5,21.28,21.3,31508.0
2017-06-14 10:30:00,21.28,21.53,21.22,21.38,26255.0,21.28,21.53,21.22,21.38,26255.0
2017-06-14 11:00:00,21.39,21.53,21.3,21.49,22139.0,21.39,21.53,21.3,21.49,22139.0
2017-06-14 11:30:00,21.51,21.72,21.51,21.68,19371.0,21.51,21.72,21.51,21.68,19371.0
2017-06-14 12:00:00,21.69,21.7,21.43,21.52,21024.0,21.69,21.7,21.43,21.52,21024.0
2017-06-14 12:30:00,21.53,21.53,21.46,21.5,23727.0,21.53,21.53,21.46,21.5,23727.0
2017-06-14 13:00:00,21.51,21.82,21.5,21.79,35691.0,21.51,21.82,21.5,21.79,35691.0
2017-06-14 13:30:00,21.78,21.88,21.69,21.73,19192.0,21.78,21.88,21.69,21.73,19192.0
2017-06-14 14:00:00,21.74,21.87,21.67,21.8,25885.0,21.74,21.87,21.67,21.8,25885.0
2017-06-14 14:30:00,21.8,21.8,21.42,21.6,48829.0,21.8,21.8,21.42,21.6,48829.0
2017-06-14 15:00:00,21.58,21.67,21.49,21.59,73652.0,21.58,21.67,21.49,21.59,73652.0
2017-06-14 15:30:00,21.57,21.77,21.56,21.77,189330.0,21.57,21.77,21.56,21.77,189330.0
2017-06-15 09:30:00,21.65,22.19,21.37,22.16,63828.0,21.65,22.19,21.37,22.16,63828.0
2017-06-15 10:00:00,22.16,22.18,21.8,21.9,40766.0,22.16,22.18,21.8,21.9,40766.0
2017-06-15 10:30:00,21.92,21.95,21.8,21.88,16807.0,21.92,21.95,21.8,21.88,16807.0
2017-06-15 11:00:00,21.91,22.14,21.89,22.13,18150.0,21.91,22.14,21.89,22.13,18150.0
2017-06-15 11:30:00,22.12,22.17,22.02,22.05,20335.0,22.12,22.17,22.02,22.05,20335.0
2017-06-15 12:00:00,22.04,22.04,21.85,21.87,11797.0,22.04,22.04,21.85,21.87,11797.0
2017-06-15 12:30:00,21.86,22.01,21.82,22.01,32304.0,21.86,22.01,21.82,22.01,32304.0
2017-06-15 13:00:00,22.02,22.02,21.92,21.93,9500.0,22.02,22.02,21.92,21.93,9500.0
2017-06-15 13:30:00,21.91,21.94,21.8,21.92,20903.0,21.91,21.94,21.8,21.92,20903.0
2017-06-15 14:00:00,21.92,22.08,21.89,22.06,13500.0,21.92,22.08,21.89,22.06,13500.0
2017-06-15 14:30:00,22.07,22.1,22.01,22.1,18476.0,22.07,22.1,22.01,22.1,18476.0
2017-06-15 15:00:00,22.07,22.21,22.07,22.12,24147.0,22.07,22.21,22.07,22.12,24147.0
2017-06-15 15:30:00,22.13,22.15,21.98,22.15,75127.0,22.13,22.15,21.98,22.15,75127.0
2017-06-16 09:30:00,22.06,22.8,22.06,22.72,173877.0,22.06,22.8,22.06,22.72,173877.0
2017-06-16 10:00:00,22.71,22.85,22.69,22.77,49316.0,22.71,22.85,22.69,22.77,49316.0
2017-06-16 10:30:00,22.75,22.96,22.67,22.67,28302.0,22.75,22.96,22.67,22.67,28302.0
2017-06-16 11:00:00,22.67,22.73,22.3,22.5,50523.0,22.67,22.73,22.3,22.5,50523.0
2017-06-16 11:30:00,22.5,22.69,22.39,22.47,29823.0,22.5,22.69,22.39,22.47,29823.0
2017-06-16 12:00:00,22.5,22.67,22.46,22.61,27586.0,22.5,22.67,22.46,22.61,27586.0
2017-06-16 12:30:00,22.59,22.64,22.53,22.54,61254.0,22.59,22.64,22.53,22.54,61254.0
2017-06-16 13:00:00,22.5,22.7,22.5,22.55,113226.0,22.5,22.7,22.5,22.55,113226.0
2017-06-16 13:30:00,22.55,22.89,22.46,22.89,154120.0,22.55,22.89,22.46,22.89,154120.0
2017-06-16 14:00:00,22.89,23.09,22.89,22.98,40717.0,22.89,23.09,22.89,22.98,40717.0
2017-06-16 14:30:00,22.99,23.02,22.85,22.85,49374.0,22.99,23.02,22.85,22.85,49374.0
2017-06-16 15:00:00,22.85,22.96,22.83,22.95,32691.0,22.85,22.96,22.83,22.95,32691.0
2017-06-16 15:30:00,22.94,23.12,22.91,23.12,202283.0,22.94,23.12,22.91,23.12,202283.0
2017-06-19 09:30:00,23.36,23.45,23.14,23.25,56481.0,23.36,23.45,23.14,23.25,56481.0
2017-06-19 10:00:00,23.27,23.4,23.16,23.27,49162.0,23.27,23.4,23.16,23.27,49162.0
2017-06-19 10:30:00,23.27,23.33,23.2,23.29,43693.0,23.27,23.33,23.2,23.29,43693.0
2017-06-19 11:00:00,23.26,23.26,22.74,22.87,34008.0,23.26,23.26,22.74,22.87,34008.0
2017-06-19 11:30:00,22.87,23.02,22.87,23.01,38916.0,22.87,23.02,22.87,23.01,38916.0
2017-06-19 12:00:00,23.01,23.07,22.97,23.06,14750.0,23.01,23.07,22.97,23.06,14750.0
2017-06-19 12:30:00,23.06,23.13,22.98,23.06,22681.0,23.06,23.13,22.98,23.06,22681.0
2017-06-19 13:00:00,23.05,23.33,22.98,22.98,82651.0,23.05,23.33,22.98,22.98,82651.0
2017-06-19 13:30:00,22.99,23.14,22.91,22.98,21309.0,22.99,23.14,22.91,22.98,21309.0
2017-06-19 14:00:00,22.97,23.11,22.95,23.07,28300.0,22.97,23.11,22.95,23.07,28300.0
2017-06-19 14:30:00,23.08,23.2,23.05,23.1,24422.0,23.08,23.2,23.05,23.1,24422.0
2017-06-19 15:00:00,23.1,23.21,23.05,23.13,36467.0,23.1,23.21,23.05,23.13,36467.0
2017-06-19 15:30:00,23.12,23.25,23.06,23.07,87675.0,23.12,23.25,23.06,23.07,87675.0
2017-06-20 09:30:00,23.0,23.14,22.75,22.75,26001.0,23.0,23.14,22.75,22.75,26001.0
2017-06-20 10:00:00,22.75,22.95,22.75,22.75,17860.0,22.75,22.95,22.75,22.75,17860.0
2017-06-20 10:30:00,22.76,22.94,22.75,22.88,13749.0,22.76,22.94,22.75,22.88,13749.0
2017-06-20 11:00:00,22.86,22.86,22.5,22.53,14530.0,22.86,22.86,22.5,22.53,14530.0
2017-06-20 11:30:00,22.5,22.76,22.5,22.69,15143.0,22.5,22.76,22.5,22.69,15143.0
2017-06-20 12:00:00,22.66,22.66,22.5,22.57,16130.0,22.66,22.66,22.5,22.57,16130.0
2017-06-20 12:30:00,22.56,22.61,22.54,22.57,7075.0,22.56,22.61,22.54,22.57,7075.0
2017-06-20 13:00:00,22.56,22.6,22.52,22.6,10500.0,22.56,22.6,22.52,22.6,10500.0
2017-06-20 13:30:00,22.59,22.61,22.54,22.6,7955.0,22.59,22.61,22.54,22.6,7955.0
2017-06-20 14:00:00,22.6,22.62,22.53,22.55,7581.0,22.6,22.62,22.53,22.55,7581.0
2017-06-20 14:30:00,22.55,22.55,22.49,22.55,9010.0,22.55,22.55,22.49,22.55,9010.0
2017-06-20 15:00:00,22.55,22.6,22.39,22.44,17674.0,22.55,22.6,22.39,22.44,17674.0
2017-06-20 15:30:00,22.43,22.48,22.3,22.41,51594.0,22.43,22.48,22.3,22.41,51594.0
2017-06-21 09:30:00,22.45,22.83,22.33,22.53,7939.0,22.45,22.83,22.33,22.53,7939.0
2017-06-21 10:00:00,22.62,22.79,22.54,22.67,7000.0,22.62,22.79,22.54,22.67,7000.0
2017-06-21 10:30:00,22.72,22.87,22.6,22.66,19162.0,22.72,22.87,22.6,22.66,19162.0
2017-06-21 11:00:00,22.65,22.69,22.52,22.68,7115.0,22.65,22.69,22.52,22.68,7115.0
2017-06-21 11:30:00,22.68,22.77,22.59,22.66,5920.0,22.68,22.77,22.59,22.66,5920.0
2017-06-21 12:00:00,22.65,22.67,22.55,22.62,4166.0,22.65,22.67,22.55,22.62,4166.0
2017-06-21 12:30:00,22.66,22.68,22.53,22.53,7300.0,22.66,22.68,22.53,22.53,7300.0
2017-06-21 13:00:00,22.52,22.6,22.43,22.55,13619.0,22.52,22.6,22.43,22.55,13619.0
2017-06-21 13:30:00,22.53,22.59,22.51,22.53,9479.0,22.53,22.59,22.51,22.53,9479.0
2017-06-21 14:00:00,22.54,22.59,22.47,22.51,9856.0,22.54,22.59,22.47,22.51,9856.0
2017-06-21 14:30:00,22.52,22.55,22.39,22.4,16683.0,22.52,22.55,22.39,22.4,16683.0
2017-06-21 15:00:00,22.38,22.42,22.27,22.4,40759.0,22.38,22.42,22.27,22.4,40759.0
2017-06-21 15:30:00,22.41,22.41,22.29,22.3,119290.0,22.41,22.41,22.29,22.3,119290.0
2017-06-22 09:30:00,22.31,22.43,22.04,22.32,29389.0,22.31,22.43,22.04,22.32,29389.0
2017-06-22 10:00:00,22.3,22.45,22.12,22.19,21599.0,22.3,22.45,22.12,22.19,21599.0
2017-06-22 10:30:00,22.19,22.41,22.17,22.32,25619.0,22.19,22.41,22.17,22.32,25619.0
2017-06-22 11:00:00,22.31,22.35,22.16,22.32,33217.0,22.31,22.35,22.16,22.32,33217.0
2017-06-22 11:30:00,22.3,22.4,22.29,22.39,31381.0,22.3,22.4,22.29,22.39,31381.0
2017-06-22 12:00:00,22.41,22.43,22.36,22.4,16990.0,22.41,22.43,22.36,22.4,16990.0
2017-06-22 12:30:00,22.4,22.61,22.4,22.6,17803.0,22.4,22.61,22.4,22.6,17803.0
2017-06-22 13:00:00,22.61,22.62,22.46,22.57,16693.0,22.61,22.62,22.46,22.57,16693.0
2017-06-22 13:30:00,22.58,22.68,22.57,22.68,19361.0,22.58,22.68,22.57,22.68,19361.0
2017-06-22 14:00:00,22.69,22.78,22.63,22.64,16826.0,22.69,22.78,22.63,22.64,16826.0
2017-06-22 14:30:00,22.65,22.82,22.59,22.8,30908.0,22.65,22.82,22.59,22.8,30908.0
2017-06-22 15:00:00,22.8,22.96,22.72,22.96,36066.0,22.8,22.96,22.72,22.96,36066.0
2017-06-22 15:30:00,22.92,22.93,22.69,22.73,107818.0,22.92,22.93,22.69,22.73,107818.0
2017-06-23 09:30:00,22.69,23.0,22.43,23.0,91434.0,22.69,23.0,22.43,23.0,91434.0
2017-06-23 10:00:00,22.99,23.04,22.68,22.91,26010.0,22.99,23.04,22.68,22.91,26010.0
2017-06-23 10:30:00,22.96,23.0,22.78,22.82,27101.0,22.96,23.0,22.78,22.82,27101.0
2017-06-23 11:00:00,22.83,22.9,22.72,22.9,14614.0,22.83,22.9,22.72,22.9,14614.0
2017-06-23 11:30:00,22.85,22.99,22.84,22.94,29409.0,22.85,22.99,22.84,22.94,29409.0
2017-06-23 12:00:00,22.94,23.0,22.89,22.94,11300.0,22.94,23.0,22.89,22.94,11300.0
2017-06-23 12:30:00,22.96,22.96,22.87,22.9,11965.0,22.96,22.96,22.87,22.9,11965.0
2017-06-23 13:00:00,22.89,23.0,22.86,22.97,23343.0,22.89,23.0,22.86,22.97,23343.0
2017-06-23 13:30:00,22.97,23.0,22.93,22.98,16096.0,22.97,23.0,22.93,22.98,16096.0
2017-06-23 14:00:00,22.98,22.99,22.88,22.89,25264.0,22.98,22.99,22.88,22.89,25264.0
2017-06-23 14:30:00,22.89,22.89,22.76,22.84,15900.0,22.89,22.89,22.76,22.84,15900.0
2017-06-23 15:00:00,22.83,22.93,22.75,22.89,56640.0,22.83,22.93,22.75,22.89,56640.0
2017-06-23 15:30:00,22.86,23.15,22.8,23.09,387771.0,22.86,23.15,22.8,23.09,387771.0
2017-06-26 09:30:00,23.13,23.46,22.77,22.85,30443.0,23.13,23.46,22.77,22.85,30443.0
2017-06-26 10:00:00,22.9,22.99,22.62,22.99,18102.0,22.9,22.99,22.62,22.99,18102.0
2017-06-26 10:30:00,23.0,23.05,22.87,23.01,36060.0,23.0,23.05,22.87,23.01,36060.0
2017-06-26 11:00:00,23.01,23.04,22.66,22.83,32989.0,23.01,23.04,22.66,22.83,32989.0
2017-06-26 11:30:00,22.81,23.0,22.72,22.99,41909.0,22.81,23.0,22.72,22.99,41909.0
2017-06-26 12:00:00,22.98,22.98,22.8,22.85,26357.0,22.98,22.98,22.8,22.85,26357.0
2017-06-26 12:30:00,22.88,23.12,22.88,23.02,12450.0,22.88,23.12,22.88,23.02,12450.0
2017-06-26 13:00:00,23.04,23.04,22.87,23.0,14270.0,23.04,23.04,22.87,23.0,14270.0
2017-06-26 13:30:00,23.0,23.06,22.95,22.99,11400.0,23.0,23.06,22.95,22.99,11400.0
2017-06-26 14:00:00,22.98,22.98,22.82,22.85,14460.0,22.98,22.98,22.82,22.85,14460.0
2017-06-26 14:30:00,22.88,22.93,22.8,22.81,12138.0,22.88,22.93,22.8,22.81,12138.0
2017-06-26 15:00:00,22.83,22.83,22.63,22.69,23045.0,22.83,22.83,22.63,22.69,23045.0
2017-06-26 15:30:00,22.71,22.75,22.59,22.6,58901.0,22.71,22.75,22.59,22.6,58901.0
2017-06-27 09:30:00,22.49,22.51,22.16,22.23,11821.0,22.49,22.51,22.16,22.23,11821.0
2017-06-27 10:00:00,22.25,22.44,22.24,22.33,8025.0,22.25,22.44,22.24,22.33,8025.0
2017-06-27 10:30:00,22.35,22.52,22.31,22.45,9386.0,22.35,22.52,22.31,22.45,9386.0
2017-06-27 11:00:00,22.4,22.51,22.37,22.44,7688.0,22.4,22.51,22.37,22.44,7688.0
2017-06-27 11:30:00,22.45,22.49,22.4,22.48,6033.0,22.45,22.49,22.4,22.48,6033.0
2017-06-27 12:00:00,22.49,22.5,22.42,22.46,4388.0,22.49,22.5,22.42,22.46,4388.0
2017-06-27 12:30:00,22.47,22.47,22.26,22.27,11455.0,22.47,22.47,22.26,22.27,11455.0
2017-06-27 13:00:00,22.28,22.3,22.16,22.23,16059.0,22.28,22.3,22.16,22.23,16059.0
2017-06-27 13:30:00,22.25,22.26,21.98,22.07,17662.0,22.25,22.26,21.98,22.07,17662.0
2017-06-27 14:00:00,22.07,22.08,21.9,22.08,20578.0,22.07,22.08,21.9,22.08,20578.0
2017-06-27 14:30:00,22.12,22.18,22.0,22.04,12850.0,22.12,22.18,22.0,22.04,12850.0
2017-06-27 15:00:00,22.03,22.08,21.92,21.97,21377.0,22.03,22.08,21.92,21.97,21377.0
2017-06-27 15:30:00,21.99,22.01,21.87,21.97,60461.0,21.99,22.01,21.87,21.97,60461.0
2017-06-28 09:30:00,22.02,22.03,21.7,21.78,15482.0,22.02,22.03,21.7,21.78,15482.0
2017-06-28 10:00:00,21.71,21.94,21.71,21.87,11606.0,21.71,21.94,21.71,21.87,11606.0
2017-06-28 10:30:00,21.86,22.11,21.81,22.03,10800.0,21.86,22.11,21.81,22.03,10800.0
2017-06-28 11:00:00,22.04,22.11,21.96,21.97,12397.0,22.04,22.11,21.96,21.97,12397.0
2017-06-28 11:30:00,21.97,22.05,21.87,22.03,12005.0,21.97,22.05,21.87,22.03,12005.0
2017-06-28 12:00:00,21.99,22.18,21.97,22.18,21702.0,21.99,22.18,21.97,22.18,21702.0
2017-06-28 12:30:00,22.16,22.22,22.11,22.12,10249.0,22.16,22.22,22.11,22.12,10249.0
2017-06-28 13:00:00,22.11,22.22,22.09,22.13,16507.0,22.11,22.22,22.09,22.13,16507.0
2017-06-28 13:30:00,22.12,22.23,22.1,22.1,10799.0,22.12,22.23,22.1,22.1,10799.0
2017-06-28 14:00:00,22.12,22.23,22.08,22.19,15936.0,22.12,22.23,22.08,22.19,15936.0
2017-06-28 14:30:00,22.17,22.44,22.17,22.31,21794.0,22.17,22.44,22.17,22.31,21794.0
2017-06-28 15:00:00,22.32,22.36,22.23,22.27,19595.0,22.32,22.36,22.23,22.27,19595.0
2017-06-28 15:30:00,22.29,22.37,22.24,22.32,55457.0,22.29,22.37,22.24,22.32,55457.0
2017-06-29 09:30:00,22.16,22.27,21.67,21.71,16218.0,22.16,22.27,21.67,21.71,16218.0
2017-06-29 10:00:00,21.73,21.88,21.71,21.79,23720.0,21.73,21.88,21.71,21.79,23720.0
2017-06-29 10:30:00,21.75,21.8,21.71,21.71,15451.0,21.75,21.8,21.71,21.71,15451.0
2017-06-29 11:00:00,21.75,21.81,21.41,21.43,29931.0,21.75,21.81,21.41,21.43,29931.0
2017-06-29 11:30:00,21.44,21.47,21.27,21.38,36470.0,21.44,21.47,21.27,21.38,36470.0
2017-06-29 12:00:00,21.38,21.42,21.18,21.2,27381.0,21.38,21.42,21.18,21.2,27381.0
2017-06-29 12:30:00,21.22,21.28,21.2,21.2,18669.0,21.22,21.28,21.2,21.2,18669.0
2017-06-29 13:00:00,21.21,21.27,21.1,21.15,27806.0,21.21,21.27,21.1,21.15,27806.0
2017-06-29 13:30:00,21.17,21.27,21.09,21.18,21910.0,21.17,21.27,21.09,21.18,21910.0
2017-06-29 14:00:00,21.16,21.2,21.05,21.18,27207.0,21.16,21.2,21.05,21.18,27207.0
2017-06-29 14:30:00,21.22,21.23,21.14,21.15,38097.0,21.22,21.23,21.14,21.15,38097.0
2017-06-29 15:00:00,21.18,21.24,21.1,21.13,45065.0,21.18,21.24,21.1,21.13,45065.0
2017-06-29 15:30:00,21.13,21.26,21.1,21.15,133719.0,21.13,21.26,21.1,21.15,133719.0
2017-06-30 09:30:00,21.13,21.56,21.1,21.27,25412.0,21.13,21.56,21.1,21.27,25412.0
2017-06-30 10:00:00,21.3,21.39,21.16,21.32,32589.0,21.3,21.39,21.16,21.32,32589.0
2017-06-30 10:30:00,21.3,21.34,21.23,21.3,26080.0,21.3,21.34,21.23,21.3,26080.0
2017-06-30 11:00:00,21.3,21.55,21.28,21.42,15726.0,21.3,21.55,21.28,21.42,15726.0
2017-06-30 11:30:00,21.42,21.54,21.36,21.46,19102.0,21.42,21.54,21.36,21.46,19102.0
2017-06-30 12:00:00,21.48,21.67,21.48,21.66,15462.0,21.48,21.67,21.48,21.66,15462.0
2017-06-30 12:30:00,21.66,21.66,21.47,21.65,14990.0,21.66,21.66,21.47,21.65,14990.0
2017-06-30 13:00:00,21.65,21.69,21.51,21.52,13104.0,21.65,21.69,21.51,21.52,13104.0
2017-06-30 13:30:00,21.52,21.6,21.5,21.52,11052.0,21.52,21.6,21.5,21.52,11052.0
2017-06-30 14:00:00,21.51,21.57,21.4,21.56,21966.0,21.51,21.57,21.4,21.56,21966.0
2017-06-30 14:30:00,21.57,21.63,21.47,21.59,13900.0,21.57,21.63,21.47,21.59,13900.0
2017-06-30 15:00:00,21.56,21.56,21.43,21.48,20702.0,21.56,21.56,21.43,21.48,20702.0
2017-06-30 15:30:00,21.48,21.69,21.47,21.52,78627.0,21.48,21.69,21.47,21.52,78627.0
2017-07-03 09:30:00,21.65,21.82,21.32,21.55,19780.0,21.65,21.82,21.32,21.55,19780.0
2017-07-03 10:00:00,21.59,21.68,21.46,21.52,14081.0,21.59,21.68,21.46,21.52,14081.0
2017-07-03 10:30:00,21.54,21.56,21.25,21.26,29768.0,21.54,21.56,21.25,21.26,29768.0
2017-07-03 11:00:00,21.24,21.39,21.06,21.39,21873.0,21.24,21.39,21.06,21.39,21873.0
2017-07-03 11:30:00,21.39,21.43,21.24,21.33,22426.0,21.39,21.43,21.24,21.33,22426.0
2017-07-03 12:00:00,21.32,21.32,21.11,21.23,14672.0,21.32,21.32,21.11,21.23,14672.0
2017-07-03 12:30:00,21.25,21.34,21.14,21.22,69848.0,21.25,21.34,21.14,21.22,69848.0
2017-07-05 09:30:00,21.32,21.77,21.02,21.53,42691.0,21.32,21.77,21.02,21.53,42691.0
2017-07-05 10:00:00,21.54,21.66,21.49,21.53,18126.0,21.54,21.66,21.49,21.53,18126.0
2017-07-05 10:30:00,21.54,21.72,21.23,21.23,40507.0,21.54,21.72,21.23,21.23,40507.0
2017-07-05 11:00:00,21.24,21.5,21.24,21.48,26431.0,21.24,21.5,21.24,21.48,26431.0
2017-07-05 11:30:00,21.47,21.47,21.33,21.38,13128.0,21.47,21.47,21.33,21.38,13128.0
2017-07-05 12:00:00,21.38,21.59,21.36,21.59,25737.0,21.38,21.59,21.36,21.59,25737.0
2017-07-05 12:30:00,21.55,21.65,21.54,21.6,5917.0,21.55,21.65,21.54,21.6,5917.0
2017-07-05 13:00:00,21.55,21.68,21.55,21.61,9041.0,21.55,21.68,21.55,21.61,9041.0
2017-07-05 13:30:00,21.58,21.6,21.5,21.5,5928.0,21.58,21.6,21.5,21.5,5928.0
2017-07-05 14:00:00,21.53,21.58,21.49,21.57,12033.0,21.53,21.58,21.49,21.57,12033.0
2017-07-05 14:30:00,21.56,21.6,21.47,21.48,10449.0,21.56,21.6,21.47,21.48,10449.0
2017-07-05 15:00:00,21.48,21.51,21.43,21.5,13326.0,21.48,21.51,21.43,21.5,13326.0
2017-07-05 15:30:00,21.5,21.58,21.49,21.56,44582.0,21.5,21.58,21.49,21.56,44582.0
2017-07-06 09:30:00,21.33,21.48,21.06,21.25,16365.0,21.33,21.48,21.06,21.25,16365.0
2017-07-06 10:00:00,21.2,21.26,21.15,21.18,7355.0,21.2,21.26,21.15,21.18,7355.0
2017-07-06 10:30:00,21.18,21.29,21.17,21.25,2400.0,21.18,21.29,21.17,21.25,2400.0
2017-07-06 11:00:00,21.24,21.34,21.15,21.32,13212.0,21.24,21.34,21.15,21.32,13212.0
2017-07-06 11:30:00,21.3,21.33,21.18,21.18,18834.0,21.3,21.33,21.18,21.18,18834.0
2017-07-06 12:00:00,21.21,21.21,21.14,21.15,12000.0,21.21,21.21,21.14,21.15,12000.0
2017-07-06 12:30:00,21.16,21.38,21.16,21.33,7400.0,21.16,21.38,21.16,21.33,7400.0
2017-07-06 13:00:00,21.32,21.32,21.24,21.28,3612.0,21.32,21.32,21.24,21.28,3612.0
2017-07-06 13:30:00,21.29,21.32,21.17,21.27,8307.0,21.29,21.32,21.17,21.27,8307.0
2017-07-06 14:00:00,21.27,21.34,21.21,21.34,14159.0,21.27,21.34,21.21,21.34,14159.0
2017-07-06 14:30:00,21.31,21.31,21.22,21.22,7250.0,21.31,21.31,21.22,21.22,7250.0
2017-07-06 15:00:00,21.23,21.25,21.15,21.19,14873.0,21.23,21.25,21.15,21.19,14873.0
2017-07-06 15:30:00,21.19,21.24,21.14,21.23,42628.0,21.19,21.24,21.14,21.23,42628.0
2017-07-07 09:30:00,21.25,21.8,21.25,21.77,18684.0,21.25,21.8,21.25,21.77,18684.0
2017-07-07 10:00:00,21.79,21.8,21.59,21.64,17651.0,21.79,21.8,21.59,21.64,17651.0
2017-07-07 10:30:00,21.62,21.73,21.51,21.54,7000.0,21.62,21.73,21.51,21.54,7000.0
2017-07-07 11:00:00,21.53,21.78,21.53,21.74,14436.0,21.53,21.78,21.53,21.74,14436.0
2017-07-07 11:30:00,21.74,21.9,21.74,21.78,17462.0,21.74,21.9,21.74,21.78,17462.0
2017-07-07 12:00:00,21.77,21.79,21.71,21.74,6264.0,21.77,21.79,21.71,21.74,6264.0
2017-07-07 12:30:00,21.73,21.76,21.66,21.7,6072.0,21.73,21.76,21.66,21.7,6072.0
2017-07-07 13:00:00,21.7,21.78,21.7,21.77,15481.0,21.7,21.78,21.7,21.77,15481.0
2017-07-07 13:30:00,21.77,21.81,21.69,21.71,7385.0,21.77,21.81,21.69,21.71,7385.0
2017-07-07 14:00:00,21.74,21.74,21.62,21.62,9631.0,21.74,21.74,21.62,21.62,9631.0
2017-07-07 14:30:00,21.62,21.63,21.57,21.62,25463.0,21.62,21.63,21.57,21.62,25463.0
2017-07-07 15:00:00,21.64,21.64,21.58,21.59,19368.0,21.64,21.64,21.58,21.59,19368.0
2017-07-07 15:30:00,21.59,21.68,21.49,21.64,84744.0,21.59,21.68,21.49,21.64,84744.0
2017-07-10 09:30:00,21.63,21.94,21.5,21.53,20321.0,21.63,21.94,21.5,21.53,20321.0
2017-07-10 10:00:00,21.5,21.76,21.47,21.73,17835.0,21.5,21.76,21.47,21.73,17835.0
2017-07-10 10:30:00,21.73,21.78,21.51,21.66,24288.0,21.73,21.78,21.51,21.66,24288.0
2017-07-10 11:00:00,21.68,21.82,21.62,21.72,21927.0,21.68,21.82,21.62,21.72,21927.0
2017-07-10 11:30:00,21.74,21.89,21.74,21.79,10300.0,21.74,21.89,21.74,21.79,10300.0
2017-07-10 12:00:00,21.8,21.94,21.8,21.93,16757.0,21.8,21.94,21.8,21.93,16757.0
2017-07-10 12:30:00,21.94,21.96,21.7,21.71,13689.0,21.94,21.96,21.7,21.71,13689.0
2017-07-10 13:00:00,21.71,21.79,21.68,21.68,14110.0,21.71,21.79,21.68,21.68,14110.0
2017-07-10 13:30:00,21.71,21.73,21.59,21.7,19747.0,21.71,21.73,21.59,21.7,19747.0
2017-07-10 14:00:00,21.69,21.73,21.62,21.65,21888.0,21.69,21.73,21.62,21.65,21888.0
2017-07-10 14:30:00,21.62,21.7,21.58,21.66,18869.0,21.62,21.7,21.58,21.66,18869.0
2017-07-10 15:00:00,21.66,21.7,21.57,21.61,23309.0,21.66,21.7,21.57,21.61,23309.0
2017-07-10 15:30:00,21.61,21.71,21.6,21.68,87298.0,21.61,21.71,21.6,21.68,87298.0
2017-07-11 09:30:00,21.63,21.99,21.61,21.89,20858.0,21.63,21.99,21.61,21.89,20858.0
2017-07-11 10:00:00,21.89,21.92,21.65,21.7,16962.0,21.89,21.92,21.65,21.7,16962.0
2017-07-11 10:30:00,21.72,21.75,21.68,21.7,26105.0,21.72,21.75,21.68,21.7,26105.0
2017-07-11 11:00:00,21.7,21.73,21.4,21.42,18039.0,21.7,21.73,21.4,21.42,18039.0
2017-07-11 11:30:00,21.44,21.61,21.44,21.57,13794.0,21.44,21.61,21.44,21.57,13794.0
2017-07-11 12:00:00,21.56,21.6,21.47,21.5,20767.0,21.56,21.6,21.47,21.5,20767.0
2017-07-11 12:30:00,21.51,21.61,21.48,21.61,3771.0,21.51,21.61,21.48,21.61,3771.0
2017-07-11 13:00:00,21.61,21.61,21.47,21.49,19293.0,21.61,21.61,21.47,21.49,19293.0
2017-07-11 13:30:00,21.5,21.59,21.49,21.56,11968.0,21.5,21.59,21.49,21.56,11968.0
2017-07-11 14:00:00,21.6,21.6,21.53,21.55,3600.0,21.6,21.6,21.53,21.55,3600.0
2017-07-11 14:30:00,21.56,21.58,21.5,21.52,14801.0,21.56,21.58,21.5,21.52,14801.0
2017-07-11 15:00:00,21.52,21.64,21.49,21.64,16560.0,21.52,21.64,21.49,21.64,16560.0
2017-07-11 15:30:00,21.64,21.65,21.5,21.6,59079.0,21.64,21.65,21.5,21.6,59079.0
2017-07-12 09:30:00,21.96,22.12,21.86,21.92,9321.0,21.96,22.12,21.86,21.92,9321.0
2017-07-12 10:00:00,21.91,22.33,21.91,22.33,26132.0,21.91,22.33,21.91,22.33,26132.0
2017-07-12 10:30:00,22.3,22.66,22.23,22.66,67162.0,22.3,22.66,22.23,22.66,67162.0
2017-07-12 11:00:00,22.68,22.92,22.64,22.76,50260.0,22.68,22.92,22.64,22.76,50260.0
2017-07-12 11:30:00,22.78,22.89,22.55,22.6,50185.0,22.78,22.89,22.55,22.6,50185.0
2017-07-12 12:00:00,22.6,22.63,22.37,22.48,16778.0,22.6,22.63,22.37,22.48,16778.0
2017-07-12 12:30:00,22.46,22.49,22.23,22.39,10098.0,22.46,22.49,22.23,22.39,10098.0
2017-07-12 13:00:00,22.4,22.42,22.33,22.38,18699.0,22.4,22.42,22.33,22.38,18699.0
2017-07-12 13:30:00,22.38,22.53,22.38,22.51,19055.0,22.38,22.53,22.38,22.51,19055.0
2017-07-12 14:00:00,22.5,22.59,22.42,22.59,32091.0,22.5,22.59,22.42,22.59,32091.0
2017-07-12 14:30:00,22.58,22.59,22.47,22.47,14788.0,22.58,22.59,22.47,22.47,14788.0
2017-07-12 15:00:00,22.47,22.56,22.44,22.55,24937.0,22.47,22.56,22.44,22.55,24937.0
2017-07-12 15:30:00,22.54,22.66,22.5,22.53,106194.0,22.54,22.66,22.5,22.53,106194.0
2017-07-13 09:30:00,22.52,22.52,22.03,22.41,14831.0,22.52,22.52,22.03,22.41,14831.0
2017-07-13 10:00:00,22.44,22.45,21.75,21.82,18386.0,22.44,22.45,21.75,21.82,18386.0
2017-07-13 10:30:00,21.82,21.94,21.7,21.88,11150.0,21.82,21.94,21.7,21.88,11150.0
2017-07-13 11:00:00,21.9,21.98,21.85,21.86,6900.0,21.9,21.98,21.85,21.86,6900.0
2017-07-13 11:30:00,21.87,21.91,21.64,21.73,19603.0,21.87,21.91,21.64,21.73,19603.0
2017-07-13 12:00:00,21.73,21.73,21.65,21.67,9214.0,21.73,21.73,21.65,21.67,9214.0
2017-07-13 12:30:00,21.65,21.69,21.56,21.67,14134.0,21.65,21.69,21.56,21.67,14134.0
2017-07-13 13:00:00,21.65,21.67,21.57,21.61,27379.0,21.65,21.67,21.57,21.61,27379.0
2017-07-13 13:30:00,21.63,21.63,21.45,21.58,21977.0,21.63,21.63,21.45,21.58,21977.0
2017-07-13 14:00:00,21.6,21.6,21.39,21.52,20076.0,21.6,21.6,21.39,21.52,20076.0
2017-07-13 14:30:00,21.56,21.73,21.56,21.71,10584.0,21.56,21.73,21.56,21.71,10584.0
2017-07-13 15:00:00,21.7,21.81,21.65,21.76,23542.0,21.7,21.81,21.65,21.76,23542.0
2017-07-13 15:30:00,21.75,21.84,21.74,21.84,45569.0,21.75,21.84,21.74,21.84,45569.0
2017-07-14 09:30:00,21.92,22.01,21.49,21.77,18651.0,21.92,22.01,21.49,21.77,18651.0
2017-07-14 10:00:00,21.77,21.77,21.64,21.67,7100.0,21.77,21.77,21.64,21.67,7100.0
2017-07-14 10:30:00,21.68,21.87,21.65,21.86,13912.0,21.68,21.87,21.65,21.86,13912.0
2017-07-14 11:00:00,21.83,21.96,21.83,21.91,7064.0,21.83,21.96,21.83,21.91,7064.0
2017-07-14 11:30:00,21.89,21.92,21.8,21.81,10947.0,21.89,21.92,21.8,21.81,10947.0
2017-07-14 12:00:00,21.82,21.83,21.72,21.83,10050.0,21.82,21.83,21.72,21.83,10050.0
2017-07-14 12:30:00,21.84,21.93,21.84,21.87,4100.0,21.84,21.93,21.84,21.87,4100.0
2017-07-14 13:00:00,21.86,21.98,21.79,21.91,15862.0,21.86,21.98,21.79,21.91,15862.0
2017-07-14 13:30:00,21.89,22.19,21.85,21.98,26880.0,21.89,22.19,21.85,21.98,26880.0
2017-07-14 14:00:00,22.01,22.19,21.98,22.06,39840.0,22.01,22.19,21.98,22.06,39840.0
2017-07-14 14:30:00,22.08,22.1,21.94,21.98,14198.0,22.08,22.1,21.94,21.98,14198.0
2017-07-14 15:00:00,21.97,22.0,21.89,21.89,26400.0,21.97,22.0,21.89,21.89,26400.0
2017-07-14 15:30:00,21.86,21.93,21.81,21.81,42224.0,21.86,21.93,21.81,21.81,42224.0
2017-07-17 09:30:00,21.89,22.06,21.78,22.0,22871.0,21.89,22.06,21.78,22.0,22871.0
2017-07-17 10:00:00,22.0,22.12,21.79,21.86,16418.0,22.0,22.12,21.79,21.86,16418.0
2017-07-17 10:30:00,21.83,21.91,21.75,21.77,16141.0,21.83,21.91,21.75,21.77,16141.0
2017-07-17 11:00:00,21.76,21.88,21.74,21.85,9597.0,21.76,21.88,21.74,21.85,9597.0
2017-07-17 11:30:00,21.84,21.99,21.78,21.97,16339.0,21.84,21.99,21.78,21.97,16339.0
2017-07-17 12:00:00,21.97,21.97,21.81,21.91,30832.0,21.97,21.97,21.81,21.91,30832.0
2017-07-17 12:30:00,21.91,22.05,21.91,22.0,24645.0,21.91,22.05,21.91,22.0,24645.0
2017-07-17 13:00:00,22.0,22.05,22.0,22.02,3800.0,22.0,22.05,22.0,22.02,3800.0
2017-07-17 13:30:00,22.0,22.05,21.93,21.98,9200.0,22.0,22.05,21.93,21.98,9200.0
2017-07-17 14:00:00,21.99,22.0,21.83,21.92,19711.0,21.99,22.0,21.83,21.92,19711.0
2017-07-17 14:30:00,21.92,21.97,21.86,21.89,13900.0,21.92,21.97,21.86,21.89,13900.0
2017-07-17 15:00:00,21.88,22.0,21.86,22.0,24941.0,21.88,22.0,21.86,22.0,24941.0
2017-07-17 15:30:00,21.99,22.06,21.95,21.96,55228.0,21.99,22.06,21.95,21.96,55228.0
2017-07-18 09:30:00,21.97,22.18,21.83,22.13,13128.0,21.97,22.18,21.83,22.13,13128.0
2017-07-18 10:00:00,22.12,22.15,21.9,21.92,8110.0,22.12,22.15,21.9,21.92,8110.0
2017-07-18 10:30:00,21.91,22.02,21.75,21.98,26166.0,21.91,22.02,21.75,21.98,26166.0
2017-07-18 11:00:00,22.02,22.12,21.95,22.06,18177.0,22.02,22.12,21.95,22.06,18177.0
2017-07-18 11:30:00,22.04,22.14,22.04,22.07,9300.0,22.04,22.14,22.04,22.07,9300.0
2017-07-18 12:00:00,22.07,22.17,22.07,22.13,4914.0,22.07,22.17,22.07,22.13,4914.0
2017-07-18 12:30:00,22.16,22.16,22.11,22.12,3500.0,22.16,22.16,22.11,22.12,3500.0
2017-07-18 13:00:00,22.1,22.14,22.0,22.12,5173.0,22.1,22.14,22.0,22.12,5173.0
2017-07-18 13:30:00,22.14,22.21,22.04,22.04,14548.0,22.14,22.21,22.04,22.04,14548.0
2017-07-18 14:00:00,22.05,22.06,21.99,22.02,9944.0,22.05,22.06,21.99,22.02,9944.0
2017-07-18 14:30:00,22.02,22.04,21.98,22.01,12173.0,22.02,22.04,21.98,22.01,12173.0
2017-07-18 15:00:00,22.02,22.09,22.0,22.04,7807.0,22.02,22.09,22.0,22.04,7807.0
2017-07-18 15:30:00,22.05,22.09,21.98,22.05,39627.0,22.05,22.09,21.98,22.05,39627.0
2017-07-19 09:30:00,22.18,22.28,21.98,22.07,24205.0,22.18,22.28,21.98,22.07,24205.0
2017-07-19 10:00:00,22.16,22.46,22.12,22.44,18190.0,22.16,22.46,22.12,22.44,18190.0
2017-07-19 10:30:00,22.41,22.49,22.39,22.39,8906.0,22.41,22.49,22.39,22.39,8906.0
2017-07-19 11:00:00,22.42,22.54,22.42,22.47,43152.0,22.42,22.54,22.42,22.47,43152.0
2017-07-19 11:30:00,22.49,22.59,22.47,22.59,18117.0,22.49,22.59,22.47,22.59,18117.0
2017-07-19 12:00:00,22.6,22.65,22.56,22.62,17618.0,22.6,22.65,22.56,22.62,17618.0
2017-07-19 12:30:00,22.62,22.65,22.57,22.58,18927.0,22.62,22.65,22.57,22.58,18927.0
2017-07-19 13:00:00,22.6,22.64,22.56,22.62,15628.0,22.6,22.64,22.56,22.62,15628.0
2017-07-19 13:30:00,22.62,22.65,22.59,22.61,19912.0,22.62,22.65,22.59,22.61,19912.0
2017-07-19 14:00:00,22.61,22.63,22.54,22.62,14269.0,22.61,22.63,22.54,22.62,14269.0
2017-07-19 14:30:00,22.62,22.65,22.57,22.61,22727.0,22.62,22.65,22.57,22.61,22727.0
2017-07-19 15:00:00,22.62,22.66,22.58,22.63,32376.0,22.62,22.66,22.58,22.63,32376.0
2017-07-19 15:30:00,22.63,22.64,22.48,22.51,57089.0,22.63,22.64,22.48,22.51,57089.0
2017-07-20 09:30:00,22.55,22.55,21.96,22.28,53459.0,22.55,22.55,21.96,22.28,53459.0
2017-07-20 10:00:00,22.29,22.34,22.15,22.32,13425.0,22.29,22.34,22.15,22.32,13425.0
2017-07-20 10:30:00,22.3,22.33,22.26,22.33,8626.0,22.3,22.33,22.26,22.33,8626.0
2017-07-20 11:00:00,22.33,22.48,22.33,22.46,7554.0,22.33,22.48,22.33,22.46,7554.0
2017-07-20 11:30:00,22.44,22.53,22.44,22.46,4700.0,22.44,22.53,22.44,22.46,4700.0
2017-07-20 12:00:00,22.46,22.51,22.45,22.45,4400.0,22.46,22.51,22.45,22.45,4400.0
2017-07-20 12:30:00,22.46,22.46,22.3,22.36,4247.0,22.46,22.46,22.3,22.36,4247.0
2017-07-20 13:00:00,22.36,22.39,22.29,22.38,13194.0,22.36,22.39,22.29,22.38,13194.0
2017-07-20 13:30:00,22.37,22.42,22.3,22.38,6206.0,22.37,22.42,22.3,22.38,6206.0
2017-07-20 14:00:00,22.37,22.46,22.35,22.39,9843.0,22.37,22.46,22.35,22.39,9843.0
2017-07-20 14:30:00,22.39,22.4,22.29,22.31,7000.0,22.39,22.4,22.29,22.31,7000.0
2017-07-20 15:00:00,22.3,22.39,22.29,22.35,14419.0,22.3,22.39,22.29,22.35,14419.0
2017-07-20 15:30:00,22.35,22.5,22.34,22.44,42731.0,22.35,22.5,22.34,22.44,42731.0
2017-07-21 09:30:00,22.65,22.65,22.23,22.54,48325.0,22.65,22.65,22.23,22.54,48325.0
2017-07-21 10:00:00,22.54,22.65,22.5,22.62,20157.0,22.54,22.65,22.5,22.62,20157.0
2017-07-21 10:30:00,22.61,22.65,22.45,22.47,26933.0,22.61,22.65,22.45,22.47,26933.0
2017-07-21 11:00:00,22.49,22.53,22.47,22.49,24325.0,22.49,22.53,22.47,22.49,24325.0
2017-07-21 11:30:00,22.51,22.53,22.45,22.45,17459.0,22.51,22.53,22.45,22.45,17459.0
2017-07-21 12:00:00,22.44,22.44,22.37,22.4,15562.0,22.44,22.44,22.37,22.4,15562.0
2017-07-21 12:30:00,22.44,22.57,22.41,22.42,13493.0,22.44,22.57,22.41,22.42,13493.0
2017-07-21 13:00:00,22.47,22.5,22.42,22.45,8487.0,22.47,22.5,22.42,22.45,8487.0
2017-07-21 13:30:00,22.44,22.49,22.44,22.45,11946.0,22.44,22.49,22.44,22.45,11946.0
2017-07-21 14:00:00,22.48,22.49,22.43,22.45,15166.0,22.48,22.49,22.43,22.45,15166.0
2017-07-21 14:30:00,22.46,22.47,22.43,22.45,8500.0,22.46,22.47,22.43,22.45,8500.0
2017-07-21 15:00:00,22.46,22.46,22.34,22.43,19965.0,22.46,22.46,22.34,22.43,19965.0
2017-07-21 15:30:00,22.43,22.46,22.4,22.45,27664.0,22.43,22.46,22.4,22.45,27664.0
2017-07-24 09:30:00,22.47,22.54,22.25,22.3,35215.0,22.47,22.54,22.25,22.3,35215.0
2017-07-24 10:00:00,22.3,22.34,22.26,22.31,17137.0,22.3,22.34,22.26,22.31,17137.0
2017-07-24 10:30:00,22.3,22.31,22.16,22.19,12988.0,22.3,22.31,22.16,22.19,12988.0
2017-07-24 11:00:00,22.19,22.19,22.05,22.13,22288.0,22.19,22.19,22.05,22.13,22288.0
2017-07-24 11:30:00,22.13,22.47,22.1,22.4,15756.0,22.13,22.47,22.1,22.4,15756.0
2017-07-24 12:00:00,22.42,22.5,22.41,22.49,9300.0,22.42,22.5,22.41,22.49,9300.0
2017-07-24 12:30:00,22.47,22.47,22.39,22.47,5276.0,22.47,22.47,22.39,22.47,5276.0
2017-07-24 13:00:00,22.47,22.5,22.37,22.43,4995.0,22.47,22.5,22.37,22.43,4995.0
2017-07-24 13:30:00,22.41,22.5,22.36,22.5,11790.0,22.41,22.5,22.36,22.5,11790.0
2017-07-24 14:00:00,22.47,22.52,22.46,22.46,8459.0,22.47,22.52,22.46,22.46,8459.0
2017-07-24 14:30:00,22.46,22.49,22.43,22.45,4700.0,22.46,22.49,22.43,22.45,4700.0
2017-07-24 15:00:00,22.48,22.51,22.44,22.46,28664.0,22.48,22.51,22.44,22.46,28664.0
2017-07-24 15:30:00,22.45,22.5,22.44,22.45,54760.0,22.45,22.5,22.44,22.45,54760.0
2017-07-25 09:30:00,22.33,22.4,22.09,22.28,24108.0,22.33,22.4,22.09,22.28,24108.0
2017-07-25 10:00:00,22.27,22.5,22.26,22.36,15109.0,22.27,22.5,22.26,22.36,15109.0
2017-07-25 10:30:00,22.34,22.34,22.16,22.22,11700.0,22.34,22.34,22.16,22.22,11700.0
2017-07-25 11:00:00,22.22,22.36,22.22,22.31,26055.0,22.22,22.36,22.22,22.31,26055.0
2017-07-25 11:30:00,22.32,22.38,22.29,22.37,5990.0,22.32,22.38,22.29,22.37,5990.0
2017-07-25 12:00:00,22.35,22.35,22.24,22.25,22964.0,22.35,22.35,22.24,22.25,22964.0
2017-07-25 12:30:00,22.25,22.29,22.25,22.26,17686.0,22.25,22.29,22.25,22.26,17686.0
2017-07-25 13:00:00,22.25,22.5,22.24,22.5,19210.0,22.25,22.5,22.24,22.5,19210.0
2017-07-25 13:30:00,22.5,22.5,22.45,22.5,12626.0,22.5,22.5,22.45,22.5,12626.0
2017-07-25 14:00:00,22.5,22.5,22.45,22.47,20061.0,22.5,22.5,22.45,22.47,20061.0
2017-07-25 14:30:00,22.45,22.45,22.34,22.45,28290.0,22.45,22.45,22.34,22.45,28290.0
2017-07-25 15:00:00,22.49,22.51,22.37,22.4,10101.0,22.49,22.51,22.37,22.4,10101.0
2017-07-25 15:30:00,22.39,22.4,22.33,22.33,44977.0,22.39,22.4,22.33,22.33,44977.0
2017-07-26 09:30:00,22.46,22.78,22.31,22.77,15912.0,22.46,22.78,22.31,22.77,15912.0
2017-07-26 10:00:00,22.73,22.77,22.53,22.67,17408.0,22.73,22.77,22.53,22.67,17408.0
2017-07-26 10:30:00,22.66,22.69,22.59,22.63,11912.0,22.66,22.69,22.59,22.63,11912.0
2017-07-26 11:00:00,22.62,22.64,22.39,22.43,21552.0,22.62,22.64,22.39,22.43,21552.0
2017-07-26 11:30:00,22.42,22.56,22.39,22.55,11331.0,22.42,22.56,22.39,22.55,11331.0
2017-07-26 12:00:00,22.52,22.57,22.45,22.49,8350.0,22.52,22.57,22.45,22.49,8350.0
2017-07-26 12:30:00,22.46,22.57,22.39,22.55,9726.0,22.46,22.57,22.39,22.55,9726.0
2017-07-26 13:00:00,22.53,22.57,22.5,22.54,10325.0,22.53,22.57,22.5,22.54,10325.0
2017-07-26 13:30:00,22.5,22.63,22.5,22.61,14000.0,22.5,22.63,22.5,22.61,14000.0
2017-07-26 14:00:00,22.64,22.72,22.57,22.59,9525.0,22.64,22.72,22.57,22.59,9525.0
2017-07-26 14:30:00,22.6,22.6,22.51,22.52,10014.0,22.6,22.6,22.51,22.52,10014.0
2017-07-26 15:00:00,22.52,22.61,22.5,22.59,10375.0,22.52,22.61,22.5,22.59,10375.0
2017-07-26 15:30:00,22.59,22.69,22.59,22.64,30128.0,22.59,22.69,22.59,22.64,30128.0
2017-07-27 09:30:00,22.76,23.12,22.71,23.08,56527.0,22.76,23.12,22.71,23.08,56527.0
2017-07-27 10:00:00,23.04,23.28,23.0,23.27,36577.0,23.04,23.28,23.0,23.27,36577.0
2017-07-27 10:30:00,23.26,23.47,23.18,23.31,62417.0,23.26,23.47,23.18,23.31,62417.0
2017-07-27 11:00:00,23.29,23.35,23.1,23.28,53027.0,23.29,23.35,23.1,23.28,53027.0
2017-07-27 11:30:00,23.28,23.3,22.88,22.95,33704.0,23.28,23.3,22.88,22.95,33704.0
2017-07-27 12:00:00,22.95,22.98,22.55,22.58,26556.0,22.95,22.98,22.55,22.58,26556.0
2017-07-27 12:30:00,22.58,22.6,22.07,22.23,25954.0,22.58,22.6,22.07,22.23,25954.0
2017-07-27 13:00:00,22.25,22.26,21.79,21.82,41383.0,22.25,22.26,21.79,21.82,41383.0
2017-07-27 13:30:00,21.83,22.16,21.55,22.1,36308.0,21.83,22.16,21.55,22.1,36308.0
2017-07-27 14:00:00,22.13,22.27,21.89,22.27,18475.0,22.13,22.27,21.89,22.27,18475.0
2017-07-27 14:30:00,22.28,22.31,22.03,22.1,30842.0,22.28,22.31,22.03,22.1,30842.0
2017-07-27 15:00:00,22.1,22.11,21.92,22.06,32355.0,22.1,22.11,21.92,22.06,32355.0
2017-07-27 15:30:00,22.06,22.19,21.98,22.05,105524.0,22.06,22.19,21.98,22.05,105524.0
2017-07-28 09:30:00,22.0,22.41,21.58,22.17,18048.0,22.0,22.41,21.58,22.17,18048.0
2017-07-28 10:00:00,22.2,22.3,22.07,22.14,18999.0,22.2,22.3,22.07,22.14,18999.0
2017-07-28 10:30:00,22.21,22.25,22.11,22.2,12061.0,22.21,22.25,22.11,22.2,12061.0
2017-07-28 11:00:00,22.25,22.44,22.21,22.31,18890.0,22.25,22.44,22.21,22.31,18890.0
2017-07-28 11:30:00,22.31,22.34,22.17,22.32,14159.0,22.31,22.34,22.17,22.32,14159.0
2017-07-28 12:00:00,22.32,22.34,22.22,22.34,17871.0,22.32,22.34,22.22,22.34,17871.0
2017-07-28 12:30:00,22.35,22.6,22.31,22.51,43083.0,22.35,22.6,22.31,22.51,43083.0
2017-07-28 13:00:00,22.51,22.51,22.35,22.46,16482.0,22.51,22.51,22.35,22.46,16482.0
2017-07-28 13:30:00,22.43,22.47,22.35,22.43,11042.0,22.43,22.47,22.35,22.43,11042.0
2017-07-28 14:00:00,22.44,22.62,22.42,22.48,22353.0,22.44,22.62,22.42,22.48,22353.0
2017-07-28 14:30:00,22.5,22.51,22.38,22.45,32980.0,22.5,22.51,22.38,22.45,32980.0
2017-07-28 15:00:00,22.47,22.51,22.24,22.27,40785.0,22.47,22.51,22.24,22.27,40785.0
2017-07-28 15:30:00,22.28,22.29,22.12,22.24,47666.0,22.28,22.29,22.12,22.24,47666.0
2017-07-31 09:30:00,22.24,22.29,22.14,22.17,10739.0,22.24,22.29,22.14,22.17,10739.0
2017-07-31 10:00:00,22.12,22.22,22.06,22.06,5200.0,22.12,22.22,22.06,22.06,5200.0
2017-07-31 10:30:00,22.02,22.16,22.0,22.13,6800.0,22.02,22.16,22.0,22.13,6800.0
2017-07-31 11:00:00,22.15,22.19,22.0,22.04,6821.0,22.15,22.19,22.0,22.04,6821.0
2017-07-31 11:30:00,22.04,22.12,22.03,22.03,4170.0,22.04,22.12,22.03,22.03,4170.0
2017-07-31 12:00:00,22.04,22.08,21.98,22.08,32998.0,22.04,22.08,21.98,22.08,32998.0
2017-07-31 12:30:00,22.06,22.09,21.99,22.03,6397.0,22.06,22.09,21.99,22.03,6397.0
2017-07-31 13:00:00,22.0,22.06,21.99,22.04,5744.0,22.0,22.06,21.99,22.04,5744.0
2017-07-31 13:30:00,22.04,22.12,21.96,22.04,58400.0,22.04,22.12,21.96,22.04,58400.0
2017-07-31 14:00:00,22.07,22.13,22.01,22.07,6500.0,22.07,22.13,22.01,22.07,6500.0
2017-07-31 14:30:00,22.07,22.18,21.98,22.12,44601.0,22.07,22.18,21.98,22.12,44601.0
2017-07-31 15:00:00,22.12,22.22,22.12,22.19,13950.0,22.12,22.22,22.12,22.19,13950.0
2017-07-31 15:30:00,22.16,22.21,22.04,22.07,52589.0,22.16,22.21,22.04,22.07,52589.0
2017-08-01 09:30:00,22.25,22.69,21.9,22.51,115500.0,22.25,22.69,21.9,22.51,115500.0
2017-08-01 10:00:00,22.52,22.55,22.36,22.53,39898.0,22.52,22.55,22.36,22.53,39898.0
2017-08-01 10:30:00,22.51,22.57,22.38,22.38,11941.0,22.51,22.57,22.38,22.38,11941.0
2017-08-01 11:00:00,22.4,22.41,22.18,22.23,11125.0,22.4,22.41,22.18,22.23,11125.0
2017-08-01 11:30:00,22.23,22.23,22.05,22.05,8553.0,22.23,22.23,22.05,22.05,8553.0
2017-08-01 12:00:00,22.05,22.05,21.97,22.0,10152.0,22.05,22.05,21.97,22.0,10152.0
2017-08-01 12:30:00,21.99,22.1,21.97,22.1,42786.0,21.99,22.1,21.97,22.1,42786.0
2017-08-01 13:00:00,22.11,22.19,22.01,22.13,15644.0,22.11,22.19,22.01,22.13,15644.0
2017-08-01 13:30:00,22.14,22.27,22.12,22.19,14957.0,22.14,22.27,22.12,22.19,14957.0
2017-08-01 14:00:00,22.17,22.21,22.11,22.16,11847.0,22.17,22.21,22.11,22.16,11847.0
2017-08-01 14:30:00,22.17,22.2,22.09,22.14,10952.0,22.17,22.2,22.09,22.14,10952.0
2017-08-01 15:00:00,22.14,22.26,22.11,22.19,18149.0,22.14,22.26,22.11,22.19,18149.0
2017-08-01 15:30:00,22.2,22.27,22.13,22.2,91225.0,22.2,22.27,22.13,22.2,91225.0
2017-08-02 09:30:00,22.29,22.4,22.0,22.11,18345.0,22.29,22.4,22.0,22.11,18345.0
2017-08-02 10:00:00,22.15,22.15,21.86,22.04,20550.0,22.15,22.15,21.86,22.04,20550.0
2017-08-02 10:30:00,22.05,22.05,21.71,21.72,58079.0,22.05,22.05,21.71,21.72,58079.0
2017-08-02 11:00:00,21.74,21.75,21.51,21.58,22527.0,21.74,21.75,21.51,21.58,22527.0
2017-08-02 11:30:00,21.55,21.68,21.46,21.65,12930.0,21.55,21.68,21.46,21.65,12930.0
2017-08-02 12:00:00,21.66,21.66,21.54,21.55,15800.0,21.66,21.66,21.54,21.55,15800.0
2017-08-02 12:30:00,21.57,21.59,21.55,21.59,15375.0,21.57,21.59,21.55,21.59,15375.0
2017-08-02 13:00:00,21.57,21.57,21.48,21.56,17789.0,21.57,21.57,21.48,21.56,17789.0
2017-08-02 13:30:00,21.56,21.56,21.42,21.51,25591.0,21.56,21.56,21.42,21.51,25591.0
2017-08-02 14:00:00,21.51,21.52,21.44,21.51,27102.0,21.51,21.52,21.44,21.51,27102.0
2017-08-02 14:30:00,21.51,21.54,21.5,21.53,20908.0,21.51,21.54,21.5,21.53,20908.0
2017-08-02 15:00:00,21.53,21.53,21.38,21.4,33493.0,21.53,21.53,21.38,21.4,33493.0
2017-08-02 15:30:00,21.39,21.53,21.37,21.39,83132.0,21.39,21.53,21.37,21.39,83132.0
2017-08-03 09:30:00,21.23,21.35,20.56,20.58,68140.0,21.23,21.35,20.56,20.58,68140.0
2017-08-03 10:00:00,20.62,20.89,20.6,20.71,34439.0,20.62,20.89,20.6,20.71,34439.0
2017-08-03 10:30:00,20.71,20.87,20.71,20.79,18355.0,20.71,20.87,20.71,20.79,18355.0
2017-08-03 11:00:00,20.78,20.85,20.68,20.79,44254.0,20.78,20.85,20.68,20.79,44254.0
2017-08-03 11:30:00,20.77,20.82,20.75,20.8,21877.0,20.77,20.82,20.75,20.8,21877.0
2017-08-03 12:00:00,20.82,21.1,20.79,21.04,46767.0,20.82,21.1,20.79,21.04,46767.0
2017-08-03 12:30:00,21.04,21.16,20.98,21.16,27435.0,21.04,21.16,20.98,21.16,27435.0
2017-08-03 13:00:00,21.15,21.15,20.97,21.06,15150.0,21.15,21.15,20.97,21.06,15150.0
2017-08-03 13:30:00,21.03,21.13,20.99,21.05,17394.0,21.03,21.13,20.99,21.05,17394.0
2017-08-03 14:00:00,21.07,21.24,21.07,21.23,33229.0,21.07,21.24,21.07,21.23,33229.0
2017-08-03 14:30:00,21.24,21.29,21.14,21.16,25732.0,21.24,21.29,21.14,21.16,25732.0
2017-08-03 15:00:00,21.17,21.21,21.07,21.11,152078.0,21.17,21.21,21.07,21.11,152078.0
2017-08-03 15:30:00,21.12,21.51,20.99,21.38,236638.0,21.12,21.51,20.99,21.38,236638.0
2017-08-04 09:30:00,21.94,22.25,20.71,21.64,187814.0,21.94,22.25,20.71,21.64,187814.0
2017-08-04 10:00:00,21.6,22.03,21.25,21.29,72314.0,21.6,22.03,21.25,21.29,72314.0
2017-08-04 10:30:00,21.29,21.3,20.98,21.14,46144.0,21.29,21.3,20.98,21.14,46144.0
2017-08-04 11:00:00,21.14,21.54,21.14,21.42,21458.0,21.14,21.54,21.14,21.42,21458.0
2017-08-04 11:30:00,21.39,21.57,21.01,21.18,37613.0,21.39,21.57,21.01,21.18,37613.0
2017-08-04 12:00:00,21.19,21.35,20.98,20.98,31931.0,21.19,21.35,20.98,20.98,31931.0
2017-08-04 12:30:00,20.98,21.2,20.98,21.16,40835.0,20.98,21.2,20.98,21.16,40835.0
2017-08-04 13:00:00,21.19,21.23,21.05,21.11,37900.0,21.19,21.23,21.05,21.11,37900.0
2017-08-04 13:30:00,21.12,21.19,21.04,21.04,49771.0,21.12,21.19,21.04,21.04,49771.0
2017-08-04 14:00:00,21.03,21.45,20.98,21.35,141624.0,21.03,21.45,20.98,21.35,141624.0
2017-08-04 14:30:00,21.3,21.47,21.27,21.32,34137.0,21.3,21.47,21.27,21.32,34137.0
2017-08-04 15:00:00,21.32,21.43,21.24,21.32,39197.0,21.32,21.43,21.24,21.32,39197.0
2017-08-04 15:30:00,21.32,21.35,21.09,21.11,68407.0,21.32,21.35,21.09,21.11,68407.0
2017-08-07 09:30:00,21.25,21.26,20.83,20.83,41059.0,21.25,21.26,20.83,20.83,41059.0
2017-08-07 10:00:00,20.86,21.09,20.85,20.92,38611.0,20.86,21.09,20.85,20.92,38611.0
2017-08-07 10:30:00,20.93,20.94,20.74,20.81,19225.0,20.93,20.94,20.74,20.81,19225.0
2017-08-07 11:00:00,20.82,21.01,20.75,20.97,27269.0,20.82,21.01,20.75,20.97,27269.0
2017-08-07 11:30:00,20.97,21.07,20.96,20.98,39498.0,20.97,21.07,20.96,20.98,39498.0
2017-08-07 12:00:00,20.99,21.16,20.99,21.03,24167.0,20.99,21.16,20.99,21.03,24167.0
2017-08-07 12:30:00,21.02,21.24,21.01,21.2,20347.0,21.02,21.24,21.01,21.2,20347.0
2017-08-07 13:00:00,21.2,21.21,21.12,21.17,12010.0,21.2,21.21,21.12,21.17,12010.0
2017-08-07 13:30:00,21.17,21.24,21.05,21.08,75056.0,21.17,21.24,21.05,21.08,75056.0
2017-08-07 14:00:00,21.07,21.12,20.99,21.04,15946.0,21.07,21.12,20.99,21.04,15946.0
2017-08-07 14:30:00,21.05,21.23,21.04,21.14,51194.0,21.05,21.23,21.04,21.14,51194.0
2017-08-07 15:00:00,21.13,21.19,21.09,21.16,32360.0,21.13,21.19,21.09,21.16,32360.0
2017-08-07 15:30:00,21.16,21.28,21.13,21.16,134074.0,21.16,21.28,21.13,21.16,134074.0
2017-08-08 09:30:00,21.16,21.24,20.69,20.97,67721.0,21.16,21.24,20.69,20.97,67721.0
2017-08-08 10:00:00,20.96,21.03,20.91,20.93,14419.0,20.96,21.03,20.91,20.93,14419.0
2017-08-08 10:30:00,20.9,21.14,20.84,21.14,21948.0,20.9,21.14,20.84,21.14,21948.0
2017-08-08 11:00:00,21.13,21.16,21.0,21.16,23822.0,21.13,21.16,21.0,21.16,23822.0
2017-08-08 11:30:00,21.16,21.27,21.1,21.16,18433.0,21.16,21.27,21.1,21.16,18433.0
2017-08-08 12:00:00,21.15,21.18,21.11,21.14,16494.0,21.15,21.18,21.11,21.14,16494.0
2017-08-08 12:30:00,21.16,21.21,21.07,21.14,16822.0,21.16,21.21,21.07,21.14,16822.0
2017-08-08 13:00:00,21.14,21.18,21.1,21.14,15334.0,21.14,21.18,21.1,21.14,15334.0
2017-08-08 13:30:00,21.13,21.16,21.08,21.13,16428.0,21.13,21.16,21.08,21.13,16428.0
2017-08-08 14:00:00,21.13,21.15,21.02,21.12,34304.0,21.13,21.15,21.02,21.12,34304.0
2017-08-08 14:30:00,21.11,21.13,20.99,21.01,24153.0,21.11,21.13,20.99,21.01,24153.0
2017-08-08 15:00:00,20.98,21.12,20.96,21.06,41623.0,20.98,21.12,20.96,21.06,41623.0
2017-08-08 15:30:00,21.07,21.07,20.86,20.97,91045.0,21.07,21.07,20.86,20.97,91045.0
2017-08-09 09:30:00,20.72,21.05,20.58,20.83,78135.0,20.72,21.05,20.58,20.83,78135.0
2017-08-09 10:00:00,20.86,20.87,20.75,20.8,8226.0,20.86,20.87,20.75,20.8,8226.0
2017-08-09 10:30:00,20.8,21.13,20.77,21.0,24900.0,20.8,21.13,20.77,21.0,24900.0
2017-08-09 11:00:00,20.99,21.03,20.92,21.01,23584.0,20.99,21.03,20.92,21.01,23584.0
2017-08-09 11:30:00,21.01,21.09,20.99,21.04,13311.0,21.01,21.09,20.99,21.04,13311.0
2017-08-09 12:00:00,21.04,21.14,20.96,21.12,27009.0,21.04,21.14,20.96,21.12,27009.0
2017-08-09 12:30:00,21.13,21.38,21.13,21.3,22737.0,21.13,21.38,21.13,21.3,22737.0
2017-08-09 13:00:00,21.3,21.38,21.27,21.35,14911.0,21.3,21.38,21.27,21.35,14911.0
2017-08-09 13:30:00,21.37,21.53,21.36,21.41,26107.0,21.37,21.53,21.36,21.41,26107.0
2017-08-09 14:00:00,21.42,21.48,21.31,21.31,16296.0,21.42,21.48,21.31,21.31,16296.0
2017-08-09 14:30:00,21.32,21.52,21.31,21.52,34064.0,21.32,21.52,21.31,21.52,34064.0
2017-08-09 15:00:00,21.51,21.75,21.5,21.74,92307.0,21.51,21.75,21.5,21.74,92307.0
2017-08-09 15:30:00,21.74,21.93,21.61,21.89,190747.0,21.74,21.93,21.61,21.89,190747.0
2017-08-10 09:30:00,21.7,21.76,21.43,21.43,10601.0,21.7,21.76,21.43,21.43,10601.0
2017-08-10 10:00:00,21.44,21.47,21.06,21.2,26225.0,21.44,21.47,21.06,21.2,26225.0
2017-08-10 10:30:00,21.19,21.28,21.12,21.23,8840.0,21.19,21.28,21.12,21.23,8840.0
2017-08-10 11:00:00,21.23,21.33,21.18,21.29,19289.0,21.23,21.33,21.18,21.29,19289.0
2017-08-10 11:30:00,21.32,21.33,21.0,21.01,37236.0,21.32,21.33,21.0,21.01,37236.0
2017-08-10 12:00:00,21.02,21.03,20.9,21.0,26956.0,21.02,21.03,20.9,21.0,26956.0
2017-08-10 12:30:00,21.0,21.0,20.87,20.94,27701.0,21.0,21.0,20.87,20.94,27701.0
2017-08-10 13:00:00,20.98,21.11,20.95,21.11,16384.0,20.98,21.11,20.95,21.11,16384.0
2017-08-10 13:30:00,21.1,21.1,20.9,20.97,12450.0,21.1,21.1,20.9,20.97,12450.0
2017-08-10 14:00:00,20.95,21.05,20.87,21.0,19145.0,20.95,21.05,20.87,21.0,19145.0
2017-08-10 14:30:00,21.0,21.05,20.89,20.94,20647.0,21.0,21.05,20.89,20.94,20647.0
2017-08-10 15:00:00,20.96,20.96,20.54,20.56,60640.0,20.96,20.96,20.54,20.56,60640.0
2017-08-10 15:30:00,20.55,20.57,20.28,20.51,161931.0,20.55,20.57,20.28,20.51,161931.0
2017-08-11 09:30:00,20.51,20.85,20.51,20.85,26784.0,20.51,20.85,20.51,20.85,26784.0
2017-08-11 10:00:00,20.85,20.9,20.75,20.82,14700.0,20.85,20.9,20.75,20.82,14700.0
2017-08-11 10:30:00,20.86,20.96,20.83,20.87,19495.0,20.86,20.96,20.83,20.87,19495.0
2017-08-11 11:00:00,20.87,21.03,20.84,20.89,32091.0,20.87,21.03,20.84,20.89,32091.0
2017-08-11 11:30:00,20.92,21.01,20.92,20.98,13774.0,20.92,21.01,20.92,20.98,13774.0
2017-08-11 12:00:00,20.95,21.01,20.93,21.0,23625.0,20.95,21.01,20.93,21.0,23625.0
2017-08-11 12:30:00,20.98,21.02,20.96,20.99,30618.0,20.98,21.02,20.96,20.99,30618.0
2017-08-11 13:00:00,20.97,21.0,20.81,20.87,15808.0,20.97,21.0,20.81,20.87,15808.0
2017-08-11 13:30:00,20.87,20.89,20.81,20.84,7500.0,20.87,20.89,20.81,20.84,7500.0
2017-08-11 14:00:00,20.82,21.01,20.81,20.96,21574.0,20.82,21.01,20.81,20.96,21574.0
2017-08-11 14:30:00,20.94,20.96,20.86,20.88,14104.0,20.94,20.96,20.86,20.88,14104.0
2017-08-11 15:00:00,20.88,20.91,20.79,20.91,36875.0,20.88,20.91,20.79,20.91,36875.0
2017-08-11 15:30:00,20.91,20.99,20.84,20.85,77507.0,20.91,20.99,20.84,20.85,77507.0
2017-08-14 09:30:00,21.06,21.41,21.06,21.29,22127.0,21.06,21.41,21.06,21.29,22127.0
2017-08-14 10:00:00,21.26,21.28,21.12,21.15,13548.0,21.26,21.28,21.12,21.15,13548.0
2017-08-14 10:30:00,21.17,21.18,21.02,21.14,14483.0,21.17,21.18,21.02,21.14,14483.0
2017-08-14 11:00:00,21.07,21.09,20.94,20.99,21600.0,21.07,21.09,20.94,20.99,21600.0
2017-08-14 11:30:00,20.99,21.18,20.99,21.1,10700.0,20.99,21.18,20.99,21.1,10700.0
2017-08-14 12:00:00,21.1,21.13,20.94,21.01,10272.0,21.1,21.13,20.94,21.01,10272.0
2017-08-14 12:30:00,21.05,21.12,21.02,21.12,4300.0,21.05,21.12,21.02,21.12,4300.0
2017-08-14 13:00:00,21.1,21.13,21.08,21.1,6199.0,21.1,21.13,21.08,21.1,6199.0
2017-08-14 13:30:00,21.11,21.18,21.08,21.12,22564.0,21.11,21.18,21.08,21.12,22564.0
2017-08-14 14:00:00,21.13,21.16,21.11,21.15,7812.0,21.13,21.16,21.11,21.15,7812.0
2017-08-14 14:30:00,21.15,21.18,21.11,21.17,7505.0,21.15,21.18,21.11,21.17,7505.0
2017-08-14 15:00:00,21.15,21.18,21.09,21.17,18698.0,21.15,21.18,21.09,21.17,18698.0
2017-08-14 15:30:00,21.17,21.19,21.09,21.14,34931.0,21.17,21.19,21.09,21.14,34931.0
2017-08-15 09:30:00,21.18,21.54,21.01,21.54,12287.0,21.18,21.54,21.01,21.54,12287.0
2017-08-15 10:00:00,21.53,21.81,21.4,21.77,65749.0,21.53,21.81,21.4,21.77,65749.0
2017-08-15 10:30:00,21.73,21.74,21.51,21.59,12800.0,21.73,21.74,21.51,21.59,12800.0
2017-08-15 11:00:00,21.58,21.59,21.27,21.33,9930.0,21.58,21.59,21.27,21.33,9930.0
2017-08-15 11:30:00,21.35,21.4,21.22,21.27,8588.0,21.35,21.4,21.22,21.27,8588.0
2017-08-15 12:00:00,21.28,21.34,21.25,21.3,8309.0,21.28,21.34,21.25,21.3,8309.0
2017-08-15 12:30:00,21.3,21.3,21.16,21.23,40766.0,21.3,21.3,21.16,21.23,40766.0
2017-08-15 13:00:00,21.21,21.25,21.13,21.18,16488.0,21.21,21.25,21.13,21.18,16488.0
2017-08-15 13:30:00,21.15,21.19,21.06,21.07,8432.0,21.15,21.19,21.06,21.07,8432.0
2017-08-15 14:00:00,21.08,21.14,21.01,21.11,45511.0,21.08,21.14,21.01,21.11,45511.0
2017-08-15 14:30:00,21.14,21.14,21.05,21.07,14371.0,21.14,21.14,21.05,21.07,14371.0
2017-08-15 15:00:00,21.08,21.09,20.94,20.98,39426.0,21.08,21.09,20.94,20.98,39426.0
2017-08-15 15:30:00,21.0,21.04,20.87,20.97,118870.0,21.0,21.04,20.87,20.97,118870.0
2017-08-16 09:30:00,20.96,21.0,20.81,20.88,7374.0,20.96,21.0,20.81,20.88,7374.0
2017-08-16 10:00:00,20.9,20.92,20.79,20.92,5849.0,20.9,20.92,20.79,20.92,5849.0
2017-08-16 10:30:00,20.93,20.93,20.71,20.77,8451.0,20.93,20.93,20.71,20.77,8451.0
2017-08-16 11:00:00,20.76,20.8,20.64,20.68,13114.0,20.76,20.8,20.64,20.68,13114.0
2017-08-16 11:30:00,20.71,20.81,20.68,20.68,11525.0,20.71,20.81,20.68,20.68,11525.0
2017-08-16 12:00:00,20.7,20.89,20.68,20.87,14549.0,20.7,20.89,20.68,20.87,14549.0
2017-08-16 12:30:00,20.88,20.91,20.73,20.74,6903.0,20.88,20.91,20.73,20.74,6903.0
2017-08-16 13:00:00,20.74,20.79,20.69,20.71,11377.0,20.74,20.79,20.69,20.71,11377.0
2017-08-16 13:30:00,20.7,20.75,20.66,20.72,8422.0,20.7,20.75,20.66,20.72,8422.0
2017-08-16 14:00:00,20.7,20.75,20.61,20.64,17435.0,20.7,20.75,20.61,20.64,17435.0
2017-08-16 14:30:00,20.64,20.7,20.6,20.66,12540.0,20.64,20.7,20.6,20.66,12540.0
2017-08-16 15:00:00,20.69,20.71,20.62,20.7,17060.0,20.69,20.71,20.62,20.7,17060.0
2017-08-16 15:30:00,20.67,20.7,20.58,20.61,43873.0,20.67,20.7,20.58,20.61,43873.0
2017-08-17 09:30:00,20.52,20.76,20.52,20.6,6943.0,20.52,20.76,20.52,20.6,6943.0
2017-08-17 10:00:00,20.51,20.6,20.28,20.37,14407.0,20.51,20.6,20.28,20.37,14407.0
2017-08-17 10:30:00,20.42,20.49,20.36,20.37,7240.0,20.42,20.49,20.36,20.37,7240.0
2017-08-17 11:00:00,20.38,20.5,20.38,20.47,6000.0,20.38,20.5,20.38,20.47,6000.0
2017-08-17 11:30:00,20.47,20.53,20.4,20.4,5513.0,20.47,20.53,20.4,20.4,5513.0
2017-08-17 12:00:00,20.41,20.47,20.33,20.33,9603.0,20.41,20.47,20.33,20.33,9603.0
2017-08-17 12:30:00,20.34,20.4,20.27,20.28,6027.0,20.34,20.4,20.27,20.28,6027.0
2017-08-17 13:00:00,20.28,20.28,20.14,20.17,8551.0,20.28,20.28,20.14,20.17,8551.0
2017-08-17 13:30:00,20.23,20.26,20.18,20.23,5318.0,20.23,20.26,20.18,20.23,5318.0
2017-08-17 14:00:00,20.24,20.26,20.14,20.23,6606.0,20.24,20.26,20.14,20.23,6606.0
2017-08-17 14:30:00,20.23,20.25,20.15,20.19,10199.0,20.23,20.25,20.15,20.19,10199.0
2017-08-17 15:00:00,20.19,20.19,20.01,20.04,23286.0,20.19,20.19,20.01,20.04,23286.0
2017-08-17 15:30:00,20.04,20.1,19.91,19.91,87335.0,20.04,20.1,19.91,19.91,87335.0
2017-08-18 09:30:00,19.86,19.95,19.53,19.78,51692.0,19.86,19.95,19.53,19.78,51692.0
2017-08-18 10:00:00,19.78,19.92,19.75,19.91,21559.0,19.78,19.92,19.75,19.91,21559.0
2017-08-18 10:30:00,19.89,19.94,19.84,19.88,21600.0,19.89,19.94,19.84,19.88,21600.0
2017-08-18 11:00:00,19.89,20.01,19.86,20.0,15333.0,19.89,20.01,19.86,20.0,15333.0
2017-08-18 11:30:00,20.02,20.09,19.99,20.02,20914.0,20.02,20.09,19.99,20.02,20914.0
2017-08-18 12:00:00,20.02,20.26,19.95,20.25,28651.0,20.02,20.26,19.95,20.25,28651.0
2017-08-18 12:30:00,20.26,20.39,20.24,20.35,23802.0,20.26,20.39,20.24,20.35,23802.0
2017-08-18 13:00:00,20.36,20.39,20.26,20.28,11321.0,20.36,20.39,20.26,20.28,11321.0
2017-08-18 13:30:00,20.28,20.36,20.25,20.31,14163.0,20.28,20.36,20.25,20.31,14163.0
2017-08-18 14:00:00,20.31,20.48,20.31,20.48,24595.0,20.31,20.48,20.31,20.48,24595.0
2017-08-18 14:30:00,20.48,20.52,20.4,20.4,18697.0,20.48,20.52,20.4,20.4,18697.0
2017-08-18 15:00:00,20.41,20.52,20.4,20.5,30928.0,20.41,20.52,20.4,20.5,30928.0
2017-08-18 15:30:00,20.5,20.52,20.38,20.43,99249.0,20.5,20.52,20.38,20.43,99249.0
2017-08-21 09:30:00,20.47,20.55,20.39,20.49,15813.0,20.47,20.55,20.39,20.49,15813.0
2017-08-21 10:00:00,20.48,20.5,20.36,20.43,17457.0,20.48,20.5,20.36,20.43,17457.0
2017-08-21 10:30:00,20.46,20.52,20.45,20.48,10045.0,20.46,20.52,20.45,20.48,10045.0
2017-08-21 11:00:00,20.46,20.52,20.44,20.46,9859.0,20.46,20.52,20.44,20.46,9859.0
2017-08-21 11:30:00,20.44,20.51,20.39,20.39,6907.0,20.44,20.51,20.39,20.39,6907.0
2017-08-21 12:00:00,20.4,20.43,20.38,20.38,14101.0,20.4,20.43,20.38,20.38,14101.0
2017-08-21 12:30:00,20.38,20.42,20.36,20.39,9100.0,20.38,20.42,20.36,20.39,9100.0
2017-08-21 13:00:00,20.38,20.4,20.37,20.4,12694.0,20.38,20.4,20.37,20.4,12694.0
2017-08-21 13:30:00,20.38,20.44,20.36,20.39,8888.0,20.38,20.44,20.36,20.39,8888.0
2017-08-21 14:00:00,20.37,20.4,20.34,20.39,32607.0,20.37,20.4,20.34,20.39,32607.0
2017-08-21 14:30:00,20.39,20.4,20.33,20.34,13223.0,20.39,20.4,20.33,20.34,13223.0
2017-08-21 15:00:00,20.33,20.37,20.27,20.36,42990.0,20.33,20.37,20.27,20.36,42990.0
2017-08-21 15:30:00,20.36,20.41,20.34,20.38,88649.0,20.36,20.41,20.34,20.38,88649.0
2017-08-22 09:30:00,20.5,20.63,20.45,20.6,8725.0,20.5,20.63,20.45,20.6,8725.0
2017-08-22 10:00:00,20.58,20.92,20.58,20.91,30891.0,20.58,20.92,20.58,20.91,30891.0
2017-08-22 10:30:00,20.91,21.0,20.85,20.88,25627.0,20.91,21.0,20.85,20.88,25627.0
2017-08-22 11:00:00,20.88,21.12,20.87,21.12,77626.0,20.88,21.12,20.87,21.12,77626.0
2017-08-22 11:30:00,21.12,21.14,21.06,21.1,47478.0,21.12,21.14,21.06,21.1,47478.0
2017-08-22 12:00:00,21.1,21.2,21.1,21.12,39662.0,21.1,21.2,21.1,21.12,39662.0
2017-08-22 12:30:00,21.12,21.15,21.04,21.08,35500.0,21.12,21.15,21.04,21.08,35500.0
2017-08-22 13:00:00,21.08,21.18,21.07,21.16,31437.0,21.08,21.18,21.07,21.16,31437.0
2017-08-22 13:30:00,21.16,21.31,21.15,21.27,17958.0,21.16,21.31,21.15,21.27,17958.0
2017-08-22 14:00:00,21.28,21.54,21.27,21.41,48071.0,21.28,21.54,21.27,21.41,48071.0
2017-08-22 14:30:00,21.41,21.47,21.39,21.44,35913.0,21.41,21.47,21.39,21.44,35913.0
2017-08-22 15:00:00,21.43,21.47,21.3,21.33,26694.0,21.43,21.47,21.3,21.33,26694.0
2017-08-22 15:30:00,21.33,21.33,21.2,21.21,80596.0,21.33,21.33,21.2,21.21,80596.0
2017-08-23 09:30:00,20.96,21.41,20.96,21.35,17564.0,20.96,21.41,20.96,21.35,17564.0
2017-08-23 10:00:00,21.35,21.36,21.2,21.27,11567.0,21.35,21.36,21.2,21.27,11567.0
2017-08-23 10:30:00,21.26,21.38,21.21,21.36,26478.0,21.26,21.38,21.21,21.36,26478.0
2017-08-23 11:00:00,21.36,21.55,21.36,21.52,38883.0,21.36,21.55,21.36,21.52,38883.0
2017-08-23 11:30:00,21.53,21.64,21.52,21.62,31748.0,21.53,21.64,21.52,21.62,31748.0
2017-08-23 12:00:00,21.63,21.69,21.57,21.58,75335.0,21.63,21.69,21.57,21.58,75335.0
2017-08-23 12:30:00,21.58,21.61,21.42,21.53,27622.0,21.58,21.61,21.42,21.53,27622.0
2017-08-23 13:00:00,21.52,21.63,21.49,21.59,29873.0,21.52,21.63,21.49,21.59,29873.0
2017-08-23 13:30:00,21.59,21.59,21.52,21.55,27275.0,21.59,21.59,21.52,21.55,27275.0
2017-08-23 14:00:00,21.54,21.73,21.54,21.71,34088.0,21.54,21.73,21.54,21.71,34088.0
2017-08-23 14:30:00,21.71,21.78,21.68,21.78,36948.0,21.71,21.78,21.68,21.78,36948.0
2017-08-23 15:00:00,21.79,21.79,21.69,21.79,28793.0,21.79,21.79,21.69,21.79,28793.0
2017-08-23 15:30:00,21.8,21.84,21.71,21.79,105868.0,21.8,21.84,21.71,21.79,105868.0
2017-08-24 09:30:00,21.78,22.19,21.5,21.51,54353.0,21.78,22.19,21.5,21.51,54353.0
2017-08-24 10:00:00,21.46,21.53,21.28,21.53,24853.0,21.46,21.53,21.28,21.53,24853.0
2017-08-24 10:30:00,21.53,21.56,21.46,21.49,13261.0,21.53,21.56,21.46,21.49,13261.0
2017-08-24 11:00:00,21.48,21.49,21.26,21.33,16437.0,21.48,21.49,21.26,21.33,16437.0
2017-08-24 11:30:00,21.32,21.35,21.15,21.18,12248.0,21.32,21.35,21.15,21.18,12248.0
2017-08-24 12:00:00,21.18,21.2,21.04,21.05,6690.0,21.18,21.2,21.04,21.05,6690.0
2017-08-24 12:30:00,21.06,21.3,21.05,21.3,13363.0,21.06,21.3,21.05,21.3,13363.0
2017-08-24 13:00:00,21.3,21.34,21.15,21.17,11068.0,21.3,21.34,21.15,21.17,11068.0
2017-08-24 13:30:00,21.17,21.18,21.06,21.18,29809.0,21.17,21.18,21.06,21.18,29809.0
2017-08-24 14:00:00,21.2,21.3,21.18,21.22,60939.0,21.2,21.3,21.18,21.22,60939.0
2017-08-24 14:30:00,21.21,21.24,21.11,21.17,12716.0,21.21,21.24,21.11,21.17,12716.0
2017-08-24 15:00:00,21.2,21.2,21.05,21.05,20918.0,21.2,21.2,21.05,21.05,20918.0
2017-08-24 15:30:00,21.05,21.07,20.99,21.0,47139.0,21.05,21.07,20.99,21.0,47139.0
2017-08-25 09:30:00,21.16,21.18,20.78,20.94,26438.0,21.16,21.18,20.78,20.94,26438.0
2017-08-25 10:00:00,20.91,21.02,20.89,20.97,21058.0,20.91,21.02,20.89,20.97,21058.0
2017-08-25 10:30:00,20.95,20.95,20.81,20.86,17141.0,20.95,20.95,20.81,20.86,17141.0
2017-08-25 11:00:00,20.87,20.87,20.76,20.77,27296.0,20.87,20.87,20.76,20.77,27296.0
2017-08-25 11:30:00,20.78,20.87,20.75,20.86,28151.0,20.78,20.87,20.75,20.86,28151.0
2017-08-25 12:00:00,20.87,20.87,20.72,20.77,13001.0,20.87,20.87,20.72,20.77,13001.0
2017-08-25 12:30:00,20.76,20.83,20.75,20.77,18994.0,20.76,20.83,20.75,20.77,18994.0
2017-08-25 13:00:00,20.78,20.84,20.67,20.67,20591.0,20.78,20.84,20.67,20.67,20591.0
2017-08-25 13:30:00,20.7,20.83,20.7,20.8,16109.0,20.7,20.83,20.7,20.8,16109.0
2017-08-25 14:00:00,20.8,20.83,20.78,20.83,15675.0,20.8,20.83,20.78,20.83,15675.0
2017-08-25 14:30:00,20.82,20.88,20.82,20.88,22668.0,20.82,20.88,20.82,20.88,22668.0
2017-08-25 15:00:00,20.88,20.93,20.77,20.82,30754.0,20.88,20.93,20.77,20.82,30754.0
2017-08-25 15:30:00,20.82,20.86,20.76,20.78,95629.0,20.82,20.86,20.76,20.78,95629.0
2017-08-28 09:30:00,20.86,20.92,20.65,20.71,12096.0,20.86,20.92,20.65,20.71,12096.0
2017-08-28 10:00:00,20.68,20.76,20.59,20.62,15677.0,20.68,20.76,20.59,20.62,15677.0
2017-08-28 10:30:00,20.6,20.75,20.56,20.63,4300.0,20.6,20.75,20.56,20.63,4300.0
2017-08-28 11:00:00,20.65,20.71,20.5,20.55,87628.0,20.65,20.71,20.5,20.55,87628.0
2017-08-28 11:30:00,20.53,20.64,20.5,20.57,85187.0,20.53,20.64,20.5,20.57,85187.0
2017-08-28 12:00:00,20.57,20.78,20.57,20.64,17636.0,20.57,20.78,20.57,20.64,17636.0
2017-08-28 12:30:00,20.63,20.65,20.49,20.52,42701.0,20.63,20.65,20.49,20.52,42701.0
2017-08-28 13:00:00,20.52,20.53,20.45,20.52,41699.0,20.52,20.53,20.45,20.52,41699.0
2017-08-28 13:30:00,20.51,20.54,20.42,20.51,43924.0,20.51,20.54,20.42,20.51,43924.0
2017-08-28 14:00:00,20.5,20.54,20.49,20.5,23557.0,20.5,20.54,20.49,20.5,23557.0
2017-08-28 14:30:00,20.5,20.51,20.48,20.49,32988.0,20.5,20.51,20.48,20.49,32988.0
2017-08-28 15:00:00,20.49,20.83,20.49,20.82,90453.0,20.49,20.83,20.49,20.82,90453.0
2017-08-28 15:30:00,20.82,20.84,20.7,20.74,130581.0,20.82,20.84,20.7,20.74,130581.0
2017-08-29 09:30:00,20.64,21.0,20.64,20.96,30187.0,20.64,21.0,20.64,20.96,30187.0
2017-08-29 10:00:00,20.97,21.05,20.75,20.81,15823.0,20.97,21.05,20.75,20.81,15823.0
2017-08-29 10:30:00,20.83,20.91,20.62,20.63,29480.0,20.83,20.91,20.62,20.63,29480.0
2017-08-29 11:00:00,20.61,20.68,20.59,20.66,107453.0,20.61,20.68,20.59,20.66,107453.0
2017-08-29 11:30:00,20.69,20.91,20.69,20.89,7720.0,20.69,20.91,20.69,20.89,7720.0
2017-08-29 12:00:00,20.88,20.99,20.84,20.98,7501.0,20.88,20.99,20.84,20.98,7501.0
2017-08-29 12:30:00,21.0,21.17,20.98,21.12,9150.0,21.0,21.17,20.98,21.12,9150.0
2017-08-29 13:00:00,21.11,21.14,20.98,21.05,10241.0,21.11,21.14,20.98,21.05,10241.0
2017-08-29 13:30:00,21.04,21.08,20.91,20.94,7810.0,21.04,21.08,20.91,20.94,7810.0
2017-08-29 14:00:00,20.97,21.06,20.93,21.01,9575.0,20.97,21.06,20.93,21.01,9575.0
2017-08-29 14:30:00,21.03,21.12,21.01,21.08,9031.0,21.03,21.12,21.01,21.08,9031.0
2017-08-29 15:00:00,21.1,21.1,21.01,21.05,19146.0,21.1,21.1,21.01,21.05,19146.0
2017-08-29 15:30:00,21.02,21.03,20.96,20.98,41593.0,21.02,21.03,20.96,20.98,41593.0
2017-08-30 09:30:00,21.06,21.59,21.05,21.48,31027.0,21.06,21.59,21.05,21.48,31027.0
2017-08-30 10:00:00,21.46,21.46,21.27,21.27,10492.0,21.46,21.46,21.27,21.27,10492.0
2017-08-30 10:30:00,21.25,21.39,21.17,21.36,8319.0,21.25,21.39,21.17,21.36,8319.0
2017-08-30 11:00:00,21.38,21.38,21.27,21.27,6527.0,21.38,21.38,21.27,21.27,6527.0
2017-08-30 11:30:00,21.26,21.32,21.24,21.29,5717.0,21.26,21.32,21.24,21.29,5717.0
2017-08-30 12:00:00,21.28,21.39,21.27,21.39,5334.0,21.28,21.39,21.27,21.39,5334.0
2017-08-30 12:30:00,21.38,21.52,21.34,21.49,4399.0,21.38,21.52,21.34,21.49,4399.0
2017-08-30 13:00:00,21.53,21.55,21.43,21.47,4814.0,21.53,21.55,21.43,21.47,4814.0
2017-08-30 13:30:00,21.49,21.58,21.46,21.56,31042.0,21.49,21.58,21.46,21.56,31042.0
2017-08-30 14:00:00,21.56,21.63,21.55,21.6,5000.0,21.56,21.63,21.55,21.6,5000.0
2017-08-30 14:30:00,21.61,21.66,21.56,21.6,10166.0,21.61,21.66,21.56,21.6,10166.0
2017-08-30 15:00:00,21.63,21.69,21.58,21.58,28411.0,21.63,21.69,21.58,21.58,28411.0
2017-08-30 15:30:00,21.58,21.61,21.53,21.6,61275.0,21.58,21.61,21.53,21.6,61275.0
2017-08-31 09:30:00,21.6,21.74,21.51,21.55,65002.0,21.6,21.74,21.51,21.55,65002.0
2017-08-31 10:00:00,21.55,21.55,21.39,21.45,16509.0,21.55,21.55,21.39,21.45,16509.0
2017-08-31 10:30:00,21.45,21.51,21.38,21.41,8976.0,21.45,21.51,21.38,21.41,8976.0
2017-08-31 11:00:00,21.42,21.55,21.35,21.49,38273.0,21.42,21.55,21.35,21.49,38273.0
2017-08-31 11:30:00,21.5,21.54,21.36,21.44,18285.0,21.5,21.54,21.36,21.44,18285.0
2017-08-31 12:00:00,21.42,21.51,21.4,21.5,11937.0,21.42,21.51,21.4,21.5,11937.0
2017-08-31 12:30:00,21.47,21.51,21.42,21.5,9530.0,21.47,21.51,21.42,21.5,9530.0
2017-08-31 13:00:00,21.5,21.53,21.35,21.49,15445.0,21.5,21.53,21.35,21.49,15445.0
2017-08-31 13:30:00,21.5,21.53,21.43,21.5,12187.0,21.5,21.53,21.43,21.5,12187.0
2017-08-31 14:00:00,21.49,21.5,21.48,21.48,19461.0,21.49,21.5,21.48,21.48,19461.0
2017-08-31 14:30:00,21.48,21.5,21.41,21.48,16588.0,21.48,21.5,21.41,21.48,16588.0
2017-08-31 15:00:00,21.48,21.49,21.46,21.47,15455.0,21.48,21.49,21.46,21.47,15455.0
2017-08-31 15:30:00,21.47,21.52,21.46,21.49,40508.0,21.47,21.52,21.46,21.49,40508.0
2017-09-01 09:30:00,21.5,21.52,21.07,21.07,44417.0,21.5,21.52,21.07,21.07,44417.0
2017-09-01 10:00:00,21.07,21.28,21.05,21.27,10226.0,21.07,21.28,21.05,21.27,10226.0
2017-09-01 10:30:00,21.25,21.26,21.19,21.23,27046.0,21.25,21.26,21.19,21.23,27046.0
2017-09-01 11:00:00,21.25,21.25,21.17,21.22,6146.0,21.25,21.25,21.17,21.22,6146.0
2017-09-01 11:30:00,21.21,21.21,20.93,21.04,61444.0,21.21,21.21,20.93,21.04,61444.0
2017-09-01 12:00:00,21.07,21.07,20.89,20.95,15874.0,21.07,21.07,20.89,20.95,15874.0
2017-09-01 12:30:00,20.94,20.98,20.89,20.9,14307.0,20.94,20.98,20.89,20.9,14307.0
2017-09-01 13:00:00,20.91,20.94,20.81,20.93,28349.0,20.91,20.94,20.81,20.93,28349.0
2017-09-01 13:30:00,20.94,21.0,20.9,20.98,20237.0,20.94,21.0,20.9,20.98,20237.0
2017-09-01 14:00:00,20.97,21.05,20.96,21.05,18552.0,20.97,21.05,20.96,21.05,18552.0
2017-09-01 14:30:00,21.03,21.09,20.99,21.03,14500.0,21.03,21.09,20.99,21.03,14500.0
2017-09-01 15:00:00,21.04,21.24,21.03,21.19,30714.0,21.04,21.24,21.03,21.19,30714.0
2017-09-01 15:30:00,21.19,21.19,21.09,21.12,74941.0,21.19,21.19,21.09,21.12,74941.0
2017-09-05 09:30:00,21.11,21.51,20.93,21.46,23340.0,21.11,21.51,20.93,21.46,23340.0
2017-09-05 10:00:00,21.51,21.51,21.22,21.25,23970.0,21.51,21.51,21.22,21.25,23970.0
2017-09-05 10:30:00,21.27,21.33,21.22,21.3,14352.0,21.27,21.33,21.22,21.3,14352.0
2017-09-05 11:00:00,21.29,21.3,21.13,21.17,14369.0,21.29,21.3,21.13,21.17,14369.0
2017-09-05 11:30:00,21.17,21.24,21.07,21.23,13453.0,21.17,21.24,21.07,21.23,13453.0
2017-09-05 12:00:00,21.21,21.21,20.96,20.99,18355.0,21.21,21.21,20.96,20.99,18355.0
2017-09-05 12:30:00,20.97,21.06,20.91,21.06,28257.0,20.97,21.06,20.91,21.06,28257.0
2017-09-05 13:00:00,21.04,21.15,20.97,21.14,13833.0,21.04,21.15,20.97,21.14,13833.0
2017-09-05 13:30:00,21.13,21.32,21.13,21.3,12522.0,21.13,21.32,21.13,21.3,12522.0
2017-09-05 14:00:00,21.31,21.45,21.28,21.43,13831.0,21.31,21.45,21.28,21.43,13831.0
2017-09-05 14:30:00,21.43,21.53,21.42,21.47,17611.0,21.43,21.53,21.42,21.47,17611.0
2017-09-05 15:00:00,21.48,21.53,21.47,21.5,27657.0,21.48,21.53,21.47,21.5,27657.0
2017-09-05 15:30:00,21.49,21.49,21.36,21.46,79824.0,21.49,21.49,21.36,21.46,79824.0
2017-09-06 09:30:00,21.5,21.56,21.15,21.21,26694.0,21.5,21.56,21.15,21.21,26694.0
2017-09-06 10:00:00,21.2,21.26,20.97,21.1,29101.0,21.2,21.26,20.97,21.1,29101.0
2017-09-06 10:30:00,21.06,21.08,20.88,20.98,21562.0,21.06,21.08,20.88,20.98,21562.0
2017-09-06 11:00:00,20.94,20.94,20.87,20.92,15922.0,20.94,20.94,20.87,20.92,15922.0
2017-09-06 11:30:00,20.91,21.03,20.89,20.99,17679.0,20.91,21.03,20.89,20.99,17679.0
2017-09-06 12:00:00,20.97,21.1,20.96,21.05,21025.0,20.97,21.1,20.96,21.05,21025.0
2017-09-06 12:30:00,21.04,21.06,20.99,21.06,7903.0,21.04,21.06,20.99,21.06,7903.0
2017-09-06 13:00:00,21.08,21.22,21.08,21.19,20257.0,21.08,21.22,21.08,21.19,20257.0
2017-09-06 13:30:00,21.19,21.26,21.18,21.26,11259.0,21.19,21.26,21.18,21.26,11259.0
2017-09-06 14:00:00,21.24,21.38,21.24,21.34,17425.0,21.24,21.38,21.24,21.34,17425.0
2017-09-06 14:30:00,21.32,21.32,21.2,21.27,17662.0,21.32,21.32,21.2,21.27,17662.0
2017-09-06 15:00:00,21.28,21.36,21.26,21.36,26365.0,21.28,21.36,21.26,21.36,26365.0
2017-09-06 15:30:00,21.35,21.35,21.23,21.25,37008.0,21.35,21.35,21.23,21.25,37008.0
2017-09-07 09:30:00,21.2,21.24,21.07,21.18,15678.0,21.2,21.24,21.07,21.18,15678.0
2017-09-07 10:00:00,21.17,21.24,21.04,21.1,10588.0,21.17,21.24,21.04,21.1,10588.0
2017-09-07 10:30:00,21.08,21.39,21.07,21.35,12206.0,21.08,21.39,21.07,21.35,12206.0
2017-09-07 11:00:00,21.36,21.4,21.23,21.32,10229.0,21.36,21.4,21.23,21.32,10229.0
2017-09-07 11:30:00,21.28,21.36,21.22,21.28,5900.0,21.28,21.36,21.22,21.28,5900.0
2017-09-07 12:00:00,21.26,21.36,21.25,21.32,7070.0,21.26,21.36,21.25,21.32,7070.0
2017-09-07 12:30:00,21.27,21.42,21.27,21.36,7782.0,21.27,21.42,21.27,21.36,7782.0
2017-09-07 13:00:00,21.33,21.45,21.3,21.45,8572.0,21.33,21.45,21.3,21.45,8572.0
2017-09-07 13:30:00,21.42,21.47,21.35,21.47,16000.0,21.42,21.47,21.35,21.47,16000.0
2017-09-07 14:00:00,21.47,21.6,21.41,21.5,149844.0,21.47,21.6,21.41,21.5,149844.0
2017-09-07 14:30:00,21.5,21.75,21.46,21.71,143675.0,21.5,21.75,21.46,21.71,143675.0
2017-09-07 15:00:00,21.71,21.74,21.64,21.65,13406.0,21.71,21.74,21.64,21.65,13406.0
2017-09-07 15:30:00,21.65,21.74,21.63,21.7,235339.0,21.65,21.74,21.63,21.7,235339.0
2017-09-08 09:30:00,21.69,21.81,21.49,21.75,35210.0,21.69,21.81,21.49,21.75,35210.0
2017-09-08 10:00:00,21.78,21.79,21.55,21.72,114548.0,21.78,21.79,21.55,21.72,114548.0
2017-09-08 10:30:00,21.7,21.92,21.69,21.87,15515.0,21.7,21.92,21.69,21.87,15515.0
2017-09-08 11:00:00,21.84,21.97,21.82,21.95,94475.0,21.84,21.97,21.82,21.95,94475.0
2017-09-08 11:30:00,21.96,22.01,21.93,21.99,13455.0,21.96,22.01,21.93,21.99,13455.0
2017-09-08 12:00:00,21.99,22.01,21.86,21.87,8664.0,21.99,22.01,21.86,21.87,8664.0
2017-09-08 12:30:00,21.87,21.91,21.83,21.83,8600.0,21.87,21.91,21.83,21.83,8600.0
2017-09-08 13:00:00,21.82,21.83,21.79,21.81,3692.0,21.82,21.83,21.79,21.81,3692.0
2017-09-08 13:30:00,21.8,21.81,21.75,21.81,81700.0,21.8,21.81,21.75,21.81,81700.0
2017-09-08 14:00:00,21.8,21.82,21.57,21.57,10758.0,21.8,21.82,21.57,21.57,10758.0
2017-09-08 14:30:00,21.58,21.6,21.47,21.49,43662.0,21.58,21.6,21.47,21.49,43662.0
2017-09-08 15:00:00,21.49,21.6,21.49,21.54,32021.0,21.49,21.6,21.49,21.54,32021.0
2017-09-08 15:30:00,21.52,21.55,21.47,21.54,69641.0,21.52,21.55,21.47,21.54,69641.0
2017-09-11 09:30:00,21.78,22.0,21.6,21.98,20994.0,21.78,22.0,21.6,21.98,20994.0
2017-09-11 10:00:00,21.98,22.0,21.89,21.93,30479.0,21.98,22.0,21.89,21.93,30479.0
2017-09-11 10:30:00,21.95,21.95,21.66,21.71,24056.0,21.95,21.95,21.66,21.71,24056.0
2017-09-11 11:00:00,21.71,21.79,21.68,21.73,13115.0,21.71,21.79,21.68,21.73,13115.0
2017-09-11 11:30:00,21.73,21.86,21.72,21.86,6300.0,21.73,21.86,21.72,21.86,6300.0
2017-09-11 12:00:00,21.85,21.93,21.8,21.86,12211.0,21.85,21.93,21.8,21.86,12211.0
2017-09-11 12:30:00,21.86,21.9,21.78,21.79,8700.0,21.86,21.9,21.78,21.79,8700.0
2017-09-11 13:00:00,21.78,21.82,21.72,21.77,12616.0,21.78,21.82,21.72,21.77,12616.0
2017-09-11 13:30:00,21.78,21.79,21.66,21.79,11400.0,21.78,21.79,21.66,21.79,11400.0
2017-09-11 14:00:00,21.8,21.85,21.79,21.84,11789.0,21.8,21.85,21.79,21.84,11789.0
2017-09-11 14:30:00,21.84,21.89,21.78,21.87,14951.0,21.84,21.89,21.78,21.87,14951.0
2017-09-11 15:00:00,21.87,21.92,21.85,21.86,14687.0,21.87,21.92,21.85,21.86,14687.0
2017-09-11 15:30:00,21.86,21.96,21.86,21.9,86742.0,21.86,21.96,21.86,21.9,86742.0
2017-09-12 09:30:00,22.0,22.12,21.89,22.0,47847.0,22.0,22.12,21.89,22.0,47847.0
2017-09-12 10:00:00,22.0,22.0,21.8,21.8,13037.0,22.0,22.0,21.8,21.8,13037.0
2017-09-12 10:30:00,21.81,22.01,21.81,21.92,18771.0,21.81,22.01,21.81,21.92,18771.0
2017-09-12 11:00:00,21.93,22.01,21.93,21.99,7800.0,21.93,22.01,21.93,21.99,7800.0
2017-09-12 11:30:00,21.96,21.96,21.8,21.81,12300.0,21.96,21.96,21.8,21.81,12300.0
2017-09-12 12:00:00,21.81,21.84,21.7,21.76,10984.0,21.81,21.84,21.7,21.76,10984.0
2017-09-12 12:30:00,21.78,21.83,21.68,21.78,9702.0,21.78,21.83,21.68,21.78,9702.0
2017-09-12 13:00:00,21.8,21.89,21.71,21.74,9846.0,21.8,21.89,21.71,21.74,9846.0
2017-09-12 13:30:00,21.74,21.75,21.63,21.63,13631.0,21.74,21.75,21.63,21.63,13631.0
2017-09-12 14:00:00,21.64,21.7,21.58,21.63,9369.0,21.64,21.7,21.58,21.63,9369.0
2017-09-12 14:30:00,21.63,21.64,21.55,21.58,6818.0,21.63,21.64,21.55,21.58,6818.0
2017-09-12 15:00:00,21.58,21.64,21.52,21.62,14500.0,21.58,21.64,21.52,21.62,14500.0
2017-09-12 15:30:00,21.63,21.74,21.63,21.69,42970.0,21.63,21.74,21.63,21.69,42970.0
2017-09-13 09:30:00,21.72,21.94,21.58,21.94,190395.0,21.72,21.94,21.58,21.94,190395.0
2017-09-13 10:00:00,21.95,22.03,21.87,21.87,12574.0,21.95,22.03,21.87,21.87,12574.0
2017-09-13 10:30:00,21.86,21.86,21.72,21.79,23608.0,21.86,21.86,21.72,21.79,23608.0
2017-09-13 11:00:00,21.76,21.79,21.7,21.79,13557.0,21.76,21.79,21.7,21.79,13557.0
2017-09-13 11:30:00,21.78,21.78,21.62,21.64,8790.0,21.78,21.78,21.62,21.64,8790.0
2017-09-13 12:00:00,21.63,21.81,21.62,21.79,17751.0,21.63,21.81,21.62,21.79,17751.0
2017-09-13 12:30:00,21.77,21.85,21.76,21.84,3821.0,21.77,21.85,21.76,21.84,3821.0
2017-09-13 13:00:00,21.84,21.84,21.77,21.83,6283.0,21.84,21.84,21.77,21.83,6283.0
2017-09-13 13:30:00,21.84,21.86,21.78,21.8,31290.0,21.84,21.86,21.78,21.8,31290.0
2017-09-13 14:00:00,21.79,21.83,21.68,21.8,22606.0,21.79,21.83,21.68,21.8,22606.0
2017-09-13 14:30:00,21.79,21.87,21.78,21.83,7100.0,21.79,21.87,21.78,21.83,7100.0
2017-09-13 15:00:00,21.82,21.89,21.81,21.88,8727.0,21.82,21.89,21.81,21.88,8727.0
2017-09-13 15:30:00,21.87,21.91,21.79,21.82,63608.0,21.87,21.91,21.79,21.82,63608.0
2017-09-14 09:30:00,21.66,21.95,21.6,21.95,16967.0,21.66,21.95,21.6,21.95,16967.0
2017-09-14 10:00:00,21.94,22.05,21.92,22.05,21722.0,21.94,22.05,21.92,22.05,21722.0
2017-09-14 10:30:00,22.07,22.3,22.02,22.28,23646.0,22.07,22.3,22.02,22.28,23646.0
2017-09-14 11:00:00,22.28,22.5,22.28,22.43,122020.0,22.28,22.5,22.28,22.43,122020.0
2017-09-14 11:30:00,22.42,22.59,22.38,22.51,33571.0,22.42,22.59,22.38,22.51,33571.0
2017-09-14 12:00:00,22.51,22.51,22.38,22.41,15778.0,22.51,22.51,22.38,22.41,15778.0
2017-09-14 12:30:00,22.41,22.52,22.41,22.5,10069.0,22.41,22.52,22.41,22.5,10069.0
2017-09-14 13:00:00,22.52,22.52,22.44,22.46,10617.0,22.52,22.52,22.44,22.46,10617.0
2017-09-14 13:30:00,22.45,22.54,22.44,22.52,19088.0,22.45,22.54,22.44,22.52,19088.0
2017-09-14 14:00:00,22.52,22.57,22.51,22.57,15135.0,22.52,22.57,22.51,22.57,15135.0
2017-09-14 14:30:00,22.58,22.61,22.54,22.55,27428.0,22.58,22.61,22.54,22.55,27428.0
2017-09-14 15:00:00,22.55,22.56,22.42,22.45,50704.0,22.55,22.56,22.42,22.45,50704.0
2017-09-14 15:30:00,22.44,22.54,22.42,22.53,101967.0,22.44,22.54,22.42,22.53,101967.0
2017-09-15 09:30:00,22.5,22.5,22.03,22.19,98268.0,22.5,22.5,22.03,22.19,98268.0
2017-09-15 10:00:00,22.19,22.19,21.87,21.93,25620.0,22.19,22.19,21.87,21.93,25620.0
2017-09-15 10:30:00,21.9,22.18,21.89,22.1,53800.0,21.9,22.18,21.89,22.1,53800.0
2017-09-15 11:00:00,22.12,22.23,21.95,22.02,44512.0,22.12,22.23,21.95,22.02,44512.0
2017-09-15 11:30:00,22.01,22.07,21.94,22.07,32300.0,22.01,22.07,21.94,22.07,32300.0
2017-09-15 12:00:00,22.07,22.29,22.07,22.23,32564.0,22.07,22.29,22.07,22.23,32564.0
2017-09-15 12:30:00,22.22,22.24,22.14,22.14,31422.0,22.22,22.24,22.14,22.14,31422.0
2017-09-15 13:00:00,22.14,22.2,22.11,22.18,7100.0,22.14,22.2,22.11,22.18,7100.0
2017-09-15 13:30:00,22.19,22.25,22.15,22.22,9536.0,22.19,22.25,22.15,22.22,9536.0
2017-09-15 14:00:00,22.23,22.25,22.13,22.13,7400.0,22.23,22.25,22.13,22.13,7400.0
2017-09-15 14:30:00,22.15,22.24,22.13,22.16,10601.0,22.15,22.24,22.13,22.16,10601.0
2017-09-15 15:00:00,22.16,22.22,22.06,22.07,57375.0,22.16,22.22,22.06,22.07,57375.0
2017-09-15 15:30:00,22.08,22.16,21.95,22.13,139318.0,22.08,22.16,21.95,22.13,139318.0
2017-09-18 09:30:00,22.25,22.28,22.14,22.24,13322.0,22.25,22.28,22.14,22.24,13322.0
2017-09-18 10:00:00,22.23,22.3,22.19,22.25,12037.0,22.23,22.3,22.19,22.25,12037.0
2017-09-18 10:30:00,22.25,22.25,21.94,22.02,26544.0,22.25,22.25,21.94,22.02,26544.0
2017-09-18 11:00:00,21.99,22.16,21.99,22.16,6754.0,21.99,22.16,21.99,22.16,6754.0
2017-09-18 11:30:00,22.16,22.21,22.15,22.21,6542.0,22.16,22.21,22.15,22.21,6542.0
2017-09-18 12:00:00,22.22,22.26,22.22,22.25,12100.0,22.22,22.26,22.22,22.25,12100.0
2017-09-18 12:30:00,22.24,22.24,22.16,22.18,8850.0,22.24,22.24,22.16,22.18,8850.0
2017-09-18 13:00:00,22.22,22.23,22.19,22.23,6710.0,22.22,22.23,22.19,22.23,6710.0
2017-09-18 13:30:00,22.23,22.27,22.21,22.25,14454.0,22.23,22.27,22.21,22.25,14454.0
2017-09-18 14:00:00,22.24,22.27,22.11,22.13,13717.0,22.24,22.27,22.11,22.13,13717.0
2017-09-18 14:30:00,22.13,22.14,21.98,22.09,12155.0,22.13,22.14,21.98,22.09,12155.0
2017-09-18 15:00:00,22.07,22.11,22.0,22.0,14188.0,22.07,22.11,22.0,22.0,14188.0
2017-09-18 15:30:00,22.0,22.0,21.8,21.85,82464.0,22.0,22.0,21.8,21.85,82464.0
2017-09-19 09:30:00,22.03,22.03,21.75,21.75,19649.0,22.03,22.03,21.75,21.75,19649.0
2017-09-19 10:00:00,21.75,21.82,21.69,21.82,69152.0,21.75,21.82,21.69,21.82,69152.0
2017-09-19 10:30:00,21.84,22.05,21.79,22.03,37476.0,21.84,22.05,21.79,22.03,37476.0
2017-09-19 11:00:00,22.02,22.16,22.0,22.12,15443.0,22.02,22.16,22.0,22.12,15443.0
2017-09-19 11:30:00,22.14,22.16,22.04,22.08,20683.0,22.14,22.16,22.04,22.08,20683.0
2017-09-19 12:00:00,22.07,22.21,22.07,22.13,14931.0,22.07,22.21,22.07,22.13,14931.0
2017-09-19 12:30:00,22.14,22.27,22.14,22.2,21833.0,22.14,22.27,22.14,22.2,21833.0
2017-09-19 13:00:00,22.2,22.25,22.19,22.25,10726.0,22.2,22.25,22.19,22.25,10726.0
2017-09-19 13:30:00,22.25,22.26,22.22,22.25,25600.0,22.25,22.26,22.22,22.25,25600.0
2017-09-19 14:00:00,22.26,22.31,22.23,22.29,13749.0,22.26,22.31,22.23,22.29,13749.0
2017-09-19 14:30:00,22.3,22.36,22.28,22.28,11912.0,22.3,22.36,22.28,22.28,11912.0
2017-09-19 15:00:00,22.29,22.4,22.27,22.27,19683.0,22.29,22.4,22.27,22.27,19683.0
2017-09-19 15:30:00,22.27,22.28,22.11,22.17,49555.0,22.27,22.28,22.11,22.17,49555.0
2017-09-20 09:30:00,22.12,22.36,22.05,22.27,21307.0,22.12,22.36,22.05,22.27,21307.0
2017-09-20 10:00:00,22.25,22.28,22.15,22.23,18438.0,22.25,22.28,22.15,22.23,18438.0
2017-09-20 10:30:00,22.28,22.28,22.14,22.16,16573.0,22.28,22.28,22.14,22.16,16573.0
2017-09-20 11:00:00,22.16,22.2,22.04,22.17,87270.0,22.16,22.2,22.04,22.17,87270.0
2017-09-20 11:30:00,22.18,22.28,22.14,22.25,101738.0,22.18,22.28,22.14,22.25,101738.0
2017-09-20 12:00:00,22.24,22.26,22.1,22.21,110024.0,22.24,22.26,22.1,22.21,110024.0
2017-09-20 12:30:00,22.21,22.32,22.18,22.18,120196.0,22.21,22.32,22.18,22.18,120196.0
2017-09-20 13:00:00,22.19,22.19,22.0,22.05,10278.0,22.19,22.19,22.0,22.05,10278.0
2017-09-20 13:30:00,22.09,22.24,22.02,22.2,126006.0,22.09,22.24,22.02,22.2,126006.0
2017-09-20 14:00:00,22.2,22.2,21.97,22.05,58217.0,22.2,22.2,21.97,22.05,58217.0
2017-09-20 14:30:00,22.02,22.04,21.88,21.99,11011.0,22.02,22.04,21.88,21.99,11011.0
2017-09-20 15:00:00,21.99,22.21,21.97,22.14,111425.0,21.99,22.21,21.97,22.14,111425.0
2017-09-20 15:30:00,22.14,22.17,21.99,22.04,162482.0,22.14,22.17,21.99,22.04,162482.0
2017-09-21 09:30:00,22.07,22.08,21.88,21.91,11916.0,22.07,22.08,21.88,21.91,11916.0
2017-09-21 10:00:00,21.89,21.96,21.75,21.92,296050.0,21.89,21.96,21.75,21.92,296050.0
2017-09-21 10:30:00,21.87,22.3,21.87,22.29,47177.0,21.87,22.3,21.87,22.29,47177.0
2017-09-21 11:00:00,22.28,22.45,22.26,22.44,23423.0,22.28,22.45,22.26,22.44,23423.0
2017-09-21 11:30:00,22.43,22.55,22.26,22.32,28007.0,22.43,22.55,22.26,22.32,28007.0
2017-09-21 12:00:00,22.33,22.39,22.33,22.34,21200.0,22.33,22.39,22.33,22.34,21200.0
2017-09-21 12:30:00,22.32,22.32,22.17,22.21,9059.0,22.32,22.32,22.17,22.21,9059.0
2017-09-21 13:00:00,22.22,22.35,22.18,22.18,8426.0,22.22,22.35,22.18,22.18,8426.0
2017-09-21 13:30:00,22.21,22.26,22.17,22.26,5682.0,22.21,22.26,22.17,22.26,5682.0
2017-09-21 14:00:00,22.26,22.27,22.22,22.23,4200.0,22.26,22.27,22.22,22.23,4200.0
2017-09-21 14:30:00,22.25,22.25,22.07,22.16,10598.0,22.25,22.25,22.07,22.16,10598.0
2017-09-21 15:00:00,22.2,22.2,22.1,22.12,18657.0,22.2,22.2,22.1,22.12,18657.0
2017-09-21 15:30:00,22.12,22.13,21.9,22.0,73923.0,22.12,22.13,21.9,22.0,73923.0
2017-09-22 09:30:00,21.91,22.17,21.91,22.1,8817.0,21.91,22.17,21.91,22.1,8817.0
2017-09-22 10:00:00,22.17,22.26,22.16,22.16,5000.0,22.17,22.26,22.16,22.16,5000.0
2017-09-22 10:30:00,22.15,22.32,22.0,22.02,16631.0,22.15,22.32,22.0,22.02,16631.0
2017-09-22 11:00:00,22.07,22.15,21.99,22.06,25355.0,22.07,22.15,21.99,22.06,25355.0
2017-09-22 11:30:00,22.06,22.13,22.06,22.08,7905.0,22.06,22.13,22.06,22.08,7905.0
2017-09-22 12:00:00,22.1,22.21,22.08,22.18,6100.0,22.1,22.21,22.08,22.18,6100.0
2017-09-22 12:30:00,22.14,22.3,22.14,22.27,12158.0,22.14,22.3,22.14,22.27,12158.0
2017-09-22 13:00:00,22.26,22.39,22.15,22.22,50617.0,22.26,22.39,22.15,22.22,50617.0
2017-09-22 13:30:00,22.25,22.26,22.21,22.23,2457.0,22.25,22.26,22.21,22.23,2457.0
2017-09-22 14:00:00,22.23,22.29,22.23,22.27,5320.0,22.23,22.29,22.23,22.27,5320.0
2017-09-22 14:30:00,22.27,22.27,22.2,22.21,5137.0,22.27,22.27,22.2,22.21,5137.0
2017-09-22 15:00:00,22.24,22.29,22.21,22.29,6301.0,22.24,22.29,22.21,22.29,6301.0
2017-09-22 15:30:00,22.27,22.42,22.25,22.42,96589.0,22.27,22.42,22.25,22.42,96589.0
2017-09-25 09:30:00,22.26,22.26,21.77,22.03,20101.0,22.26,22.26,21.77,22.03,20101.0
2017-09-25 10:00:00,22.05,22.06,21.93,21.93,13078.0,22.05,22.06,21.93,21.93,13078.0
2017-09-25 10:30:00,21.89,22.02,21.85,21.92,55489.0,21.89,22.02,21.85,21.92,55489.0
2017-09-25 11:00:00,21.87,22.18,21.86,22.18,43866.0,21.87,22.18,21.86,22.18,43866.0
2017-09-25 11:30:00,22.15,22.22,21.95,21.97,60330.0,22.15,22.22,21.95,21.97,60330.0
2017-09-25 12:00:00,21.93,21.99,21.83,21.83,36265.0,21.93,21.99,21.83,21.83,36265.0
2017-09-25 12:30:00,21.87,21.95,21.81,21.9,17644.0,21.87,21.95,21.81,21.9,17644.0
2017-09-25 13:00:00,21.84,22.07,21.84,21.86,25019.0,21.84,22.07,21.84,21.86,25019.0
2017-09-25 13:30:00,21.87,21.99,21.86,21.89,12470.0,21.87,21.99,21.86,21.89,12470.0
2017-09-25 14:00:00,21.9,21.94,21.85,21.89,19531.0,21.9,21.94,21.85,21.89,19531.0
2017-09-25 14:30:00,21.89,21.98,21.84,21.96,32192.0,21.89,21.98,21.84,21.96,32192.0
2017-09-25 15:00:00,21.96,22.0,21.92,21.96,33461.0,21.96,22.0,21.92,21.96,33461.0
2017-09-25 15:30:00,21.95,22.04,21.95,22.02,101811.0,21.95,22.04,21.95,22.02,101811.0
2017-09-26 09:30:00,22.13,22.16,21.7,21.72,62602.0,22.13,22.16,21.7,21.72,62602.0
2017-09-26 10:00:00,21.74,21.83,21.68,21.71,25910.0,21.74,21.83,21.68,21.71,25910.0
2017-09-26 10:30:00,21.72,21.75,21.52,21.56,32082.0,21.72,21.75,21.52,21.56,32082.0
2017-09-26 11:00:00,21.54,21.54,21.25,21.32,54531.0,21.54,21.54,21.25,21.32,54531.0
2017-09-26 11:30:00,21.32,21.47,21.31,21.36,31192.0,21.32,21.47,21.31,21.36,31192.0
2017-09-26 12:00:00,21.34,21.4,21.23,21.23,9723.0,21.34,21.4,21.23,21.23,9723.0
2017-09-26 12:30:00,21.25,21.36,21.2,21.32,26915.0,21.25,21.36,21.2,21.32,26915.0
2017-09-26 13:00:00,21.33,21.46,21.33,21.45,21651.0,21.33,21.46,21.33,21.45,21651.0
2017-09-26 13:30:00,21.46,21.49,21.38,21.42,9599.0,21.46,21.49,21.38,21.42,9599.0
2017-09-26 14:00:00,21.41,21.44,21.32,21.41,81297.0,21.41,21.44,21.32,21.41,81297.0
2017-09-26 14:30:00,21.41,21.51,21.39,21.5,24214.0,21.41,21.51,21.39,21.5,24214.0
2017-09-26 15:00:00,21.51,21.55,21.49,21.52,22913.0,21.51,21.55,21.49,21.52,22913.0
2017-09-26 15:30:00,21.52,21.58,21.48,21.49,83952.0,21.52,21.58,21.48,21.49,83952.0
2017-09-27 09:30:00,21.57,22.13,21.57,21.95,36534.0,21.57,22.13,21.57,21.95,36534.0
2017-09-27 10:00:00,21.97,22.26,21.88,22.24,42935.0,21.97,22.26,21.88,22.24,42935.0
2017-09-27 10:30:00,22.24,22.25,22.0,22.04,15568.0,22.24,22.25,22.0,22.04,15568.0
2017-09-27 11:00:00,22.0,22.34,21.93,22.31,41433.0,22.0,22.34,21.93,22.31,41433.0
2017-09-27 11:30:00,22.29,22.33,22.26,22.3,7300.0,22.29,22.33,22.26,22.3,7300.0
2017-09-27 12:00:00,22.29,22.42,22.24,22.42,7348.0,22.29,22.42,22.24,22.42,7348.0
2017-09-27 12:30:00,22.41,22.55,22.39,22.55,14349.0,22.41,22.55,22.39,22.55,14349.0
2017-09-27 13:00:00,22.54,22.61,22.49,22.59,12106.0,22.54,22.61,22.49,22.59,12106.0
2017-09-27 13:30:00,22.6,22.9,22.6,22.9,20245.0,22.6,22.9,22.6,22.9,20245.0
2017-09-27 14:00:00,22.86,22.96,22.83,22.94,15002.0,22.86,22.96,22.83,22.94,15002.0
2017-09-27 14:30:00,22.93,22.99,22.91,22.98,25057.0,22.93,22.99,22.91,22.98,25057.0
2017-09-27 15:00:00,22.98,23.09,22.97,23.09,36341.0,22.98,23.09,22.97,23.09,36341.0
2017-09-27 15:30:00,23.08,23.1,23.01,23.05,129461.0,23.08,23.1,23.01,23.05,129461.0
2017-09-28 09:30:00,22.95,23.02,22.78,22.96,18992.0,22.95,23.02,22.78,22.96,18992.0
2017-09-28 10:00:00,23.0,23.07,22.93,23.06,7540.0,23.0,23.07,22.93,23.06,7540.0
2017-09-28 10:30:00,23.07,23.19,23.02,23.13,12992.0,23.07,23.19,23.02,23.13,12992.0
2017-09-28 11:00:00,23.11,23.29,23.09,23.26,9065.0,23.11,23.29,23.09,23.26,9065.0
2017-09-28 11:30:00,23.29,23.32,23.2,23.32,11249.0,23.29,23.32,23.2,23.32,11249.0
2017-09-28 12:00:00,23.32,23.45,23.3,23.39,14364.0,23.32,23.45,23.3,23.39,14364.0
2017-09-28 12:30:00,23.39,23.43,23.28,23.42,17230.0,23.39,23.43,23.28,23.42,17230.0
2017-09-28 13:00:00,23.42,23.42,23.29,23.35,11090.0,23.42,23.42,23.29,23.35,11090.0
2017-09-28 13:30:00,23.34,23.43,23.32,23.42,11660.0,23.34,23.43,23.32,23.42,11660.0
2017-09-28 14:00:00,23.42,23.49,23.39,23.39,105239.0,23.42,23.49,23.39,23.39,105239.0
2017-09-28 14:30:00,23.41,23.52,23.36,23.38,21534.0,23.41,23.52,23.36,23.38,21534.0
2017-09-28 15:00:00,23.37,23.43,23.33,23.34,18585.0,23.37,23.43,23.33,23.34,18585.0
2017-09-28 15:30:00,23.33,23.41,23.33,23.41,53641.0,23.33,23.41,23.33,23.41,53641.0
2017-09-29 09:30:00,23.49,23.66,23.39,23.39,12732.0,23.49,23.66,23.39,23.39,12732.0
2017-09-29 10:00:00,23.36,23.57,23.33,23.56,19312.0,23.36,23.57,23.33,23.56,19312.0
2017-09-29 10:30:00,23.5,23.6,23.45,23.6,8012.0,23.5,23.6,23.45,23.6,8012.0
2017-09-29 11:00:00,23.59,23.73,23.57,23.66,13131.0,23.59,23.73,23.57,23.66,13131.0
2017-09-29 11:30:00,23.68,23.75,23.65,23.74,17978.0,23.68,23.75,23.65,23.74,17978.0
2017-09-29 12:00:00,23.73,23.85,23.7,23.76,26059.0,23.73,23.85,23.7,23.76,26059.0
2017-09-29 12:30:00,23.78,23.78,23.74,23.78,2404.0,23.78,23.78,23.74,23.78,2404.0
2017-09-29 13:00:00,23.75,23.8,23.72,23.73,9674.0,23.75,23.8,23.72,23.73,9674.0
2017-09-29 13:30:00,23.72,23.73,23.61,23.69,10204.0,23.72,23.73,23.61,23.69,10204.0
2017-09-29 14:00:00,23.71,23.72,23.62,23.67,15207.0,23.71,23.72,23.62,23.67,15207.0
2017-09-29 14:30:00,23.66,23.82,23.66,23.82,19558.0,23.66,23.82,23.66,23.82,19558.0
2017-09-29 15:00:00,23.8,23.89,23.77,23.88,19275.0,23.8,23.89,23.77,23.88,19275.0
2017-09-29 15:30:00,23.86,23.93,23.83,23.9,148805.0,23.86,23.93,23.83,23.9,148805.0
2017-10-02 09:30:00,24.0,24.43,23.97,24.43,66868.0,24.0,24.43,23.97,24.43,66868.0
2017-10-02 10:00:00,24.43,24.74,24.39,24.71,27763.0,24.43,24.74,24.39,24.71,27763.0
2017-10-02 10:30:00,24.69,24.71,24.42,24.46,16225.0,24.69,24.71,24.42,24.46,16225.0
2017-10-02 11:00:00,24.49,24.55,24.43,24.51,13732.0,24.49,24.55,24.43,24.51,13732.0
2017-10-02 11:30:00,24.48,24.48,24.2,24.23,17850.0,24.48,24.48,24.2,24.23,17850.0
2017-10-02 12:00:00,24.18,24.39,24.13,24.39,17972.0,24.18,24.39,24.13,24.39,17972.0
2017-10-02 12:30:00,24.36,24.46,24.32,24.46,7800.0,24.36,24.46,24.32,24.46,7800.0
2017-10-02 13:00:00,24.46,24.62,24.45,24.6,20081.0,24.46,24.62,24.45,24.6,20081.0
2017-10-02 13:30:00,24.59,24.65,24.57,24.63,10900.0,24.59,24.65,24.57,24.63,10900.0
2017-10-02 14:00:00,24.64,24.68,24.6,24.68,29199.0,24.64,24.68,24.6,24.68,29199.0
2017-10-02 14:30:00,24.68,24.71,24.65,24.69,39855.0,24.68,24.71,24.65,24.69,39855.0
2017-10-02 15:00:00,24.7,24.78,24.67,24.74,33470.0,24.7,24.78,24.67,24.74,33470.0
2017-10-02 15:30:00,24.72,24.73,24.65,24.73,78629.0,24.72,24.73,24.65,24.73,78629.0
2017-10-03 09:30:00,24.7,24.83,24.53,24.75,28608.0,24.7,24.83,24.53,24.75,28608.0
2017-10-03 10:00:00,24.79,24.93,24.64,24.93,30455.0,24.79,24.93,24.64,24.93,30455.0
2017-10-03 10:30:00,24.91,24.99,24.76,24.85,31966.0,24.91,24.99,24.76,24.85,31966.0
2017-10-03 11:00:00,24.84,24.86,24.79,24.8,24816.0,24.84,24.86,24.79,24.8,24816.0
2017-10-03 11:30:00,24.8,24.82,24.75,24.82,20140.0,24.8,24.82,24.75,24.82,20140.0
2017-10-03 12:00:00,24.82,24.85,24.8,24.82,10600.0,24.82,24.85,24.8,24.82,10600.0
2017-10-03 12:30:00,24.81,24.87,24.79,24.85,16839.0,24.81,24.87,24.79,24.85,16839.0
2017-10-03 13:00:00,24.84,24.9,24.84,24.9,14750.0,24.84,24.9,24.84,24.9,14750.0
2017-10-03 13:30:00,24.89,24.95,24.87,24.89,13089.0,24.89,24.95,24.87,24.89,13089.0
2017-10-03 14:00:00,24.89,25.09,24.89,25.06,28550.0,24.89,25.09,24.89,25.06,28550.0
2017-10-03 14:30:00,25.05,25.08,24.97,25.04,20270.0,25.05,25.08,24.97,25.04,20270.0
2017-10-03 15:00:00,25.04,25.05,24.98,25.01,31978.0,25.04,25.05,24.98,25.01,31978.0
2017-10-03 15:30:00,25.01,25.16,25.0,25.13,199794.0,25.01,25.16,25.0,25.13,199794.0
2017-10-04 09:30:00,25.13,25.14,24.85,24.94,16845.0,25.13,25.14,24.85,24.94,16845.0
2017-10-04 10:00:00,24.93,25.08,24.9,24.96,21617.0,24.93,25.08,24.9,24.96,21617.0
2017-10-04 10:30:00,24.94,24.95,24.77,24.84,12038.0,24.94,24.95,24.77,24.84,12038.0
2017-10-04 11:00:00,24.87,24.97,24.83,24.95,12779.0,24.87,24.97,24.83,24.95,12779.0
2017-10-04 11:30:00,24.95,25.08,24.95,25.03,10643.0,24.95,25.08,24.95,25.03,10643.0
2017-10-04 12:00:00,25.01,25.14,24.97,25.12,14937.0,25.01,25.14,24.97,25.12,14937.0
2017-10-04 12:30:00,25.12,25.19,25.02,25.19,10282.0,25.12,25.19,25.02,25.19,10282.0
2017-10-04 13:00:00,25.19,25.22,25.13,25.22,7700.0,25.19,25.22,25.13,25.22,7700.0
2017-10-04 13:30:00,25.21,25.29,25.15,25.23,22102.0,25.21,25.29,25.15,25.23,22102.0
2017-10-04 14:00:00,25.23,25.29,25.2,25.25,77550.0,25.23,25.29,25.2,25.25,77550.0
2017-10-04 14:30:00,25.25,25.31,25.24,25.28,14731.0,25.25,25.31,25.24,25.28,14731.0
2017-10-04 15:00:00,25.28,25.31,25.25,25.26,12560.0,25.28,25.31,25.25,25.26,12560.0
2017-10-04 15:30:00,25.28,25.32,25.25,25.28,76952.0,25.28,25.32,25.25,25.28,76952.0
2017-10-05 09:30:00,25.43,25.5,25.05,25.05,27424.0,25.43,25.5,25.05,25.05,27424.0
2017-10-05 10:00:00,25.01,25.3,25.01,25.25,79480.0,25.01,25.3,25.01,25.25,79480.0
2017-10-05 10:30:00,25.24,25.3,25.14,25.17,25020.0,25.24,25.3,25.14,25.17,25020.0
2017-10-05 11:00:00,25.17,25.35,25.16,25.32,16342.0,25.17,25.35,25.16,25.32,16342.0
2017-10-05 11:30:00,25.35,25.56,25.33,25.47,68347.0,25.35,25.56,25.33,25.47,68347.0
2017-10-05 12:00:00,25.47,25.68,25.47,25.65,22300.0,25.47,25.68,25.47,25.65,22300.0
2017-10-05 12:30:00,25.65,25.65,25.5,25.52,8520.0,25.65,25.65,25.5,25.52,8520.0
2017-10-05 13:00:00,25.51,25.53,25.4,25.44,11608.0,25.51,25.53,25.4,25.44,11608.0
2017-10-05 13:30:00,25.4,25.41,25.25,25.28,19964.0,25.4,25.41,25.25,25.28,19964.0
2017-10-05 14:00:00,25.25,25.28,25.16,25.18,24610.0,25.25,25.28,25.16,25.18,24610.0
2017-10-05 14:30:00,25.18,25.38,25.17,25.34,27414.0,25.18,25.38,25.17,25.34,27414.0
2017-10-05 15:00:00,25.34,25.34,25.28,25.28,29724.0,25.34,25.34,25.28,25.28,29724.0
2017-10-05 15:30:00,25.3,25.32,25.25,25.27,48808.0,25.3,25.32,25.25,25.27,48808.0
2017-10-06 09:30:00,25.04,25.5,25.04,25.3,98105.0,25.04,25.5,25.04,25.3,98105.0
2017-10-06 10:00:00,25.29,25.36,25.03,25.07,13290.0,25.29,25.36,25.03,25.07,13290.0
2017-10-06 10:30:00,25.01,25.19,24.95,25.01,29955.0,25.01,25.19,24.95,25.01,29955.0
2017-10-06 11:00:00,25.03,25.26,25.03,25.24,18644.0,25.03,25.26,25.03,25.24,18644.0
2017-10-06 11:30:00,25.22,25.28,25.19,25.25,12290.0,25.22,25.28,25.19,25.25,12290.0
2017-10-06 12:00:00,25.25,25.63,25.24,25.63,16579.0,25.25,25.63,25.24,25.63,16579.0
2017-10-06 12:30:00,25.6,25.72,25.6,25.63,10965.0,25.6,25.72,25.6,25.63,10965.0
2017-10-06 13:00:00,25.59,25.6,25.42,25.54,34300.0,25.59,25.6,25.42,25.54,34300.0
2017-10-06 13:30:00,25.54,25.54,25.48,25.54,5818.0,25.54,25.54,25.48,25.54,5818.0
2017-10-06 14:00:00,25.52,25.52,25.46,25.49,5200.0,25.52,25.52,25.46,25.49,5200.0
2017-10-06 14:30:00,25.47,25.5,25.43,25.47,6722.0,25.47,25.5,25.43,25.47,6722.0
2017-10-06 15:00:00,25.47,25.52,25.45,25.5,7577.0,25.47,25.52,25.45,25.5,7577.0
2017-10-06 15:30:00,25.5,25.55,25.47,25.53,33971.0,25.5,25.55,25.47,25.53,33971.0
2017-10-09 09:30:00,25.54,26.0,25.54,25.76,37259.0,25.54,26.0,25.54,25.76,37259.0
2017-10-09 10:00:00,25.79,25.92,25.75,25.82,13674.0,25.79,25.92,25.75,25.82,13674.0
2017-10-09 10:30:00,25.83,25.83,25.76,25.83,12050.0,25.83,25.83,25.76,25.83,12050.0
2017-10-09 11:00:00,25.83,25.87,25.8,25.8,4890.0,25.83,25.87,25.8,25.8,4890.0
2017-10-09 11:30:00,25.8,25.89,25.76,25.86,28920.0,25.8,25.89,25.76,25.86,28920.0
2017-10-09 12:00:00,25.85,25.87,25.73,25.76,13103.0,25.85,25.87,25.73,25.76,13103.0
2017-10-09 12:30:00,25.76,25.78,25.65,25.67,8354.0,25.76,25.78,25.65,25.67,8354.0
2017-10-09 13:00:00,25.66,25.66,25.46,25.46,6377.0,25.66,25.66,25.46,25.46,6377.0
2017-10-09 13:30:00,25.46,25.69,25.46,25.54,17672.0,25.46,25.69,25.46,25.54,17672.0
2017-10-09 14:00:00,25.5,25.59,25.47,25.52,9619.0,25.5,25.59,25.47,25.52,9619.0
2017-10-09 14:30:00,25.53,25.65,25.51,25.61,13946.0,25.53,25.65,25.51,25.61,13946.0
2017-10-09 15:00:00,25.59,25.65,25.46,25.61,17532.0,25.59,25.65,25.46,25.61,17532.0
2017-10-09 15:30:00,25.61,25.61,25.45,25.54,34353.0,25.61,25.61,25.45,25.54,34353.0
2017-10-10 09:30:00,25.72,25.72,25.36,25.5,18359.0,25.72,25.72,25.36,25.5,18359.0
2017-10-10 10:00:00,25.53,25.67,25.52,25.66,6780.0,25.53,25.67,25.52,25.66,6780.0
2017-10-10 10:30:00,25.67,25.74,25.61,25.69,8579.0,25.67,25.74,25.61,25.69,8579.0
2017-10-10 11:00:00,25.7,25.71,25.45,25.58,57182.0,25.7,25.71,25.45,25.58,57182.0
2017-10-10 11:30:00,25.55,25.58,25.5,25.53,4450.0,25.55,25.58,25.5,25.53,4450.0
2017-10-10 12:00:00,25.55,25.6,25.35,25.38,10050.0,25.55,25.6,25.35,25.38,10050.0
2017-10-10 12:30:00,25.35,25.5,25.35,25.5,8294.0,25.35,25.5,25.35,25.5,8294.0
2017-10-10 13:00:00,25.51,25.63,25.5,25.63,10587.0,25.51,25.63,25.5,25.63,10587.0
2017-10-10 13:30:00,25.64,25.67,25.54,25.61,79060.0,25.64,25.67,25.54,25.61,79060.0
2017-10-10 14:00:00,25.59,25.68,25.48,25.48,11617.0,25.59,25.68,25.48,25.48,11617.0
2017-10-10 14:30:00,25.52,25.56,25.39,25.39,15871.0,25.52,25.56,25.39,25.39,15871.0
2017-10-10 15:00:00,25.39,25.5,25.39,25.47,9201.0,25.39,25.5,25.39,25.47,9201.0
2017-10-10 15:30:00,25.47,25.48,25.36,25.42,41880.0,25.47,25.48,25.36,25.42,41880.0
2017-10-11 09:30:00,25.51,25.51,25.34,25.38,21124.0,25.51,25.51,25.34,25.38,21124.0
2017-10-11 10:00:00,25.38,25.58,25.34,25.58,11186.0,25.38,25.58,25.34,25.58,11186.0
2017-10-11 10:30:00,25.55,25.6,25.45,25.47,3625.0,25.55,25.6,25.45,25.47,3625.0
2017-10-11 11:00:00,25.48,25.57,25.45,25.46,14116.0,25.48,25.57,25.45,25.46,14116.0
2017-10-11 11:30:00,25.46,25.52,25.42,25.47,12900.0,25.46,25.52,25.42,25.47,12900.0
2017-10-11 12:00:00,25.49,25.5,25.36,25.5,33106.0,25.49,25.5,25.36,25.5,33106.0
2017-10-11 12:30:00,25.53,25.61,25.36,25.4,13218.0,25.53,25.61,25.36,25.4,13218.0
2017-10-11 13:00:00,25.46,25.51,25.36,25.36,11450.0,25.46,25.51,25.36,25.36,11450.0
2017-10-11 13:30:00,25.39,25.51,25.38,25.51,4293.0,25.39,25.51,25.38,25.51,4293.0
2017-10-11 14:00:00,25.53,25.53,25.41,25.45,4300.0,25.53,25.53,25.41,25.45,4300.0
2017-10-11 14:30:00,25.48,25.48,25.35,25.35,26805.0,25.48,25.48,25.35,25.35,26805.0
2017-10-11 15:00:00,25.34,25.4,25.32,25.35,7600.0,25.34,25.4,25.32,25.35,7600.0
2017-10-11 15:30:00,25.35,25.46,25.28,25.3,90044.0,25.35,25.46,25.28,25.3,90044.0
2017-10-12 09:30:00,25.33,25.43,25.21,25.25,15799.0,25.33,25.43,25.21,25.25,15799.0
2017-10-12 10:00:00,25.26,25.32,25.25,25.3,18989.0,25.26,25.32,25.25,25.3,18989.0
2017-10-12 10:30:00,25.3,25.35,25.29,25.32,12096.0,25.3,25.35,25.29,25.32,12096.0
2017-10-12 11:00:00,25.33,25.35,25.3,25.33,11653.0,25.33,25.35,25.3,25.33,11653.0
2017-10-12 11:30:00,25.35,25.39,25.28,25.38,8463.0,25.35,25.39,25.28,25.38,8463.0
2017-10-12 12:00:00,25.4,25.5,25.37,25.47,10092.0,25.4,25.5,25.37,25.47,10092.0
2017-10-12 12:30:00,25.49,25.49,25.35,25.35,3800.0,25.49,25.49,25.35,25.35,3800.0
2017-10-12 13:00:00,25.38,25.4,25.31,25.36,7799.0,25.38,25.4,25.31,25.36,7799.0
2017-10-12 13:30:00,25.35,25.4,25.32,25.38,4800.0,25.35,25.4,25.32,25.38,4800.0
2017-10-12 14:00:00,25.38,25.38,25.3,25.33,8100.0,25.38,25.38,25.3,25.33,8100.0
2017-10-12 14:30:00,25.32,25.33,25.23,25.24,10042.0,25.32,25.33,25.23,25.24,10042.0
2017-10-12 15:00:00,25.26,25.27,25.14,25.23,22824.0,25.26,25.27,25.14,25.23,22824.0
2017-10-12 15:30:00,25.23,25.23,25.1,25.11,52601.0,25.23,25.23,25.1,25.11,52601.0
2017-10-13 09:30:00,25.3,25.39,25.1,25.2,9366.0,25.3,25.39,25.1,25.2,9366.0
2017-10-13 10:00:00,25.23,25.39,25.13,25.39,13400.0,25.23,25.39,25.13,25.39,13400.0
2017-10-13 10:30:00,25.39,25.45,25.27,25.31,5300.0,25.39,25.45,25.27,25.31,5300.0
2017-10-13 11:00:00,25.3,25.33,25.2,25.25,6400.0,25.3,25.33,25.2,25.25,6400.0
2017-10-13 11:30:00,25.29,25.3,25.25,25.25,2733.0,25.29,25.3,25.25,25.25,2733.0
2017-10-13 12:00:00,25.24,25.27,25.22,25.27,2896.0,25.24,25.27,25.22,25.27,2896.0
2017-10-13 12:30:00,25.3,25.3,25.22,25.22,5259.0,25.3,25.3,25.22,25.22,5259.0
2017-10-13 13:00:00,25.25,25.3,25.17,25.18,34298.0,25.25,25.3,25.17,25.18,34298.0
2017-10-13 13:30:00,25.18,25.18,25.04,25.05,27433.0,25.18,25.18,25.04,25.05,27433.0
2017-10-13 14:00:00,25.08,25.11,25.03,25.04,7554.0,25.08,25.11,25.03,25.04,7554.0
2017-10-13 14:30:00,25.06,25.1,25.06,25.1,4506.0,25.06,25.1,25.06,25.1,4506.0
2017-10-13 15:00:00,25.09,25.13,25.05,25.1,7600.0,25.09,25.13,25.05,25.1,7600.0
2017-10-13 15:30:00,25.09,25.1,24.98,25.04,40486.0,25.09,25.1,24.98,25.04,40486.0
2017-10-16 09:30:00,25.19,25.2,24.68,24.95,39039.0,25.19,25.2,24.68,24.95,39039.0
2017-10-16 10:00:00,25.0,25.05,24.75,24.81,20920.0,25.0,25.05,24.75,24.81,20920.0
2017-10-16 10:30:00,24.82,24.88,24.76,24.83,6700.0,24.82,24.88,24.76,24.83,6700.0
2017-10-16 11:00:00,24.83,24.83,24.64,24.72,22982.0,24.83,24.83,24.64,24.72,22982.0
2017-10-16 11:30:00,24.78,24.83,24.61,24.63,32040.0,24.78,24.83,24.61,24.63,32040.0
2017-10-16 12:00:00,24.63,24.65,24.52,24.61,21032.0,24.63,24.65,24.52,24.61,21032.0
2017-10-16 12:30:00,24.6,24.62,24.5,24.55,13544.0,24.6,24.62,24.5,24.55,13544.0
2017-10-16 13:00:00,24.58,24.58,24.46,24.54,9310.0,24.58,24.58,24.46,24.54,9310.0
2017-10-16 13:30:00,24.52,24.6,24.51,24.52,15584.0,24.52,24.6,24.51,24.52,15584.0
2017-10-16 14:00:00,24.51,24.54,24.45,24.49,13273.0,24.51,24.54,24.45,24.49,13273.0
2017-10-16 14:30:00,24.49,24.5,24.46,24.49,9035.0,24.49,24.5,24.46,24.49,9035.0
2017-10-16 15:00:00,24.49,24.56,24.49,24.5,17638.0,24.49,24.56,24.49,24.5,17638.0
2017-10-16 15:30:00,24.49,24.66,24.48,24.52,98358.0,24.49,24.66,24.48,24.52,98358.0
2017-10-17 09:30:00,24.42,24.65,23.92,24.51,22741.0,24.42,24.65,23.92,24.51,22741.0
2017-10-17 10:00:00,24.55,24.7,24.3,24.3,15831.0,24.55,24.7,24.3,24.3,15831.0
2017-10-17 10:30:00,24.33,24.57,24.33,24.56,5902.0,24.33,24.57,24.33,24.56,5902.0
2017-10-17 11:00:00,24.59,24.63,24.49,24.49,8400.0,24.59,24.63,24.49,24.49,8400.0
2017-10-17 11:30:00,24.49,24.5,24.36,24.46,10406.0,24.49,24.5,24.36,24.46,10406.0
2017-10-17 12:00:00,24.44,24.5,24.36,24.37,6788.0,24.44,24.5,24.36,24.37,6788.0
2017-10-17 12:30:00,24.36,24.38,24.23,24.34,10200.0,24.36,24.38,24.23,24.34,10200.0
2017-10-17 13:00:00,24.34,24.46,24.33,24.44,16637.0,24.34,24.46,24.33,24.44,16637.0
2017-10-17 13:30:00,24.44,24.45,24.35,24.36,9241.0,24.44,24.45,24.35,24.36,9241.0
2017-10-17 14:00:00,24.35,24.38,24.33,24.35,7750.0,24.35,24.38,24.33,24.35,7750.0
2017-10-17 14:30:00,24.35,24.43,24.34,24.43,4992.0,24.35,24.43,24.34,24.43,4992.0
2017-10-17 15:00:00,24.45,24.45,24.35,24.35,10800.0,24.45,24.45,24.35,24.35,10800.0
2017-10-17 15:30:00,24.36,24.47,24.34,24.43,38754.0,24.36,24.47,24.34,24.43,38754.0
2017-10-18 09:30:00,24.41,24.65,24.29,24.33,38537.0,24.41,24.65,24.29,24.33,38537.0
2017-10-18 10:00:00,24.35,24.47,24.33,24.46,7532.0,24.35,24.47,24.33,24.46,7532.0
2017-10-18 10:30:00,24.49,24.62,24.42,24.47,7500.0,24.49,24.62,24.42,24.47,7500.0
2017-10-18 11:00:00,24.5,24.52,24.44,24.49,8164.0,24.5,24.52,24.44,24.49,8164.0
2017-10-18 11:30:00,24.5,24.59,24.46,24.59,4000.0,24.5,24.59,24.46,24.59,4000.0
2017-10-18 12:00:00,24.6,24.7,24.59,24.65,23809.0,24.6,24.7,24.59,24.65,23809.0
2017-10-18 12:30:00,24.68,24.7,24.64,24.66,5000.0,24.68,24.7,24.64,24.66,5000.0
2017-10-18 13:00:00,24.65,24.7,24.62,24.66,4624.0,24.65,24.7,24.62,24.66,4624.0
2017-10-18 13:30:00,24.68,24.78,24.68,24.77,7200.0,24.68,24.78,24.68,24.77,7200.0
2017-10-18 14:00:00,24.76,24.78,24.73,24.76,7125.0,24.76,24.78,24.73,24.76,7125.0
2017-10-18 14:30:00,24.76,24.78,24.72,24.75,7200.0,24.76,24.78,24.72,24.75,7200.0
2017-10-18 15:00:00,24.79,24.89,24.76,24.89,11221.0,24.79,24.89,24.76,24.89,11221.0
2017-10-18 15:30:00,24.88,24.93,24.82,24.85,50133.0,24.88,24.93,24.82,24.85,50133.0
2017-10-19 09:30:00,24.66,24.66,24.35,24.4,41914.0,24.66,24.66,24.35,24.4,41914.0
2017-10-19 10:00:00,24.41,24.71,24.41,24.68,25447.0,24.41,24.71,24.41,24.68,25447.0
2017-10-19 10:30:00,24.7,24.81,24.57,24.81,75600.0,24.7,24.81,24.57,24.81,75600.0
2017-10-19 11:00:00,24.81,24.84,24.78,24.84,6810.0,24.81,24.84,24.78,24.84,6810.0
2017-10-19 11:30:00,24.82,25.01,24.8,24.86,14146.0,24.82,25.01,24.8,24.86,14146.0
2017-10-19 12:00:00,24.86,24.86,24.75,24.77,6841.0,24.86,24.86,24.75,24.77,6841.0
2017-10-19 12:30:00,24.77,24.81,24.68,24.7,6872.0,24.77,24.81,24.68,24.7,6872.0
2017-10-19 13:00:00,24.69,24.84,24.69,24.83,7457.0,24.69,24.84,24.69,24.83,7457.0
2017-10-19 13:30:00,24.79,24.83,24.72,24.76,6200.0,24.79,24.83,24.72,24.76,6200.0
2017-10-19 14:00:00,24.75,24.8,24.72,24.77,5111.0,24.75,24.8,24.72,24.77,5111.0
2017-10-19 14:30:00,24.77,24.87,24.77,24.85,11250.0,24.77,24.87,24.77,24.85,11250.0
2017-10-19 15:00:00,24.84,25.01,24.83,24.9,17362.0,24.84,25.01,24.83,24.9,17362.0
2017-10-19 15:30:00,24.92,25.02,24.86,24.9,40941.0,24.92,25.02,24.86,24.9,40941.0
2017-10-20 09:30:00,25.16,25.25,24.92,24.94,18553.0,25.16,25.25,24.92,24.94,18553.0
2017-10-20 10:00:00,24.98,25.12,24.93,24.93,3500.0,24.98,25.12,24.93,24.93,3500.0
2017-10-20 10:30:00,24.93,24.99,24.8,24.83,6930.0,24.93,24.99,24.8,24.83,6930.0
2017-10-20 11:00:00,24.84,24.86,24.79,24.84,7105.0,24.84,24.86,24.79,24.84,7105.0
2017-10-20 11:30:00,24.86,24.96,24.85,24.92,5700.0,24.86,24.96,24.85,24.92,5700.0
2017-10-20 12:00:00,24.92,24.95,24.88,24.89,12770.0,24.92,24.95,24.88,24.89,12770.0
2017-10-20 12:30:00,24.91,24.97,24.87,24.96,6350.0,24.91,24.97,24.87,24.96,6350.0
2017-10-20 13:00:00,24.96,24.99,24.92,24.92,5900.0,24.96,24.99,24.92,24.92,5900.0
2017-10-20 13:30:00,24.9,24.9,24.8,24.85,4966.0,24.9,24.9,24.8,24.85,4966.0
2017-10-20 14:00:00,24.85,24.9,24.81,24.88,4343.0,24.85,24.9,24.81,24.88,4343.0
2017-10-20 14:30:00,24.87,24.87,24.82,24.83,6300.0,24.87,24.87,24.82,24.83,6300.0
2017-10-20 15:00:00,24.83,24.86,24.81,24.82,3665.0,24.83,24.86,24.81,24.82,3665.0
2017-10-20 15:30:00,24.82,24.82,24.75,24.76,31499.0,24.82,24.82,24.75,24.76,31499.0
2017-10-23 09:30:00,24.76,25.13,24.57,24.7,9887.0,24.76,25.13,24.57,24.7,9887.0
2017-10-23 10:00:00,24.69,24.69,24.41,24.56,4646.0,24.69,24.69,24.41,24.56,4646.0
2017-10-23 10:30:00,24.57,24.73,24.57,24.62,3928.0,24.57,24.73,24.57,24.62,3928.0
2017-10-23 11:00:00,24.65,24.68,24.61,24.62,1500.0,24.65,24.68,24.61,24.62,1500.0
2017-10-23 11:30:00,24.62,24.73,24.53,24.61,96084.0,24.62,24.73,24.53,24.61,96084.0
2017-10-23 12:00:00,24.61,24.77,24.53,24.58,21422.0,24.61,24.77,24.53,24.58,21422.0
2017-10-23 12:30:00,24.63,24.67,24.56,24.59,4600.0,24.63,24.67,24.56,24.59,4600.0
2017-10-23 13:00:00,24.6,24.66,24.6,24.63,5329.0,24.6,24.66,24.6,24.63,5329.0
2017-10-23 13:30:00,24.63,24.63,24.54,24.6,6585.0,24.63,24.63,24.54,24.6,6585.0
2017-10-23 14:00:00,24.6,24.63,24.55,24.59,11809.0,24.6,24.63,24.55,24.59,11809.0
2017-10-23 14:30:00,24.6,24.63,24.51,24.58,9413.0,24.6,24.63,24.51,24.58,9413.0
2017-10-23 15:00:00,24.58,24.6,24.53,24.57,10504.0,24.58,24.6,24.53,24.57,10504.0
2017-10-23 15:30:00,24.57,24.66,24.54,24.57,54543.0,24.57,24.66,24.54,24.57,54543.0
2017-10-24 09:30:00,24.81,24.81,24.51,24.52,10736.0,24.81,24.81,24.51,24.52,10736.0
2017-10-24 10:00:00,24.59,24.7,24.47,24.47,9453.0,24.59,24.7,24.47,24.47,9453.0
2017-10-24 10:30:00,24.46,24.55,24.34,24.55,6111.0,24.46,24.55,24.34,24.55,6111.0
2017-10-24 11:00:00,24.49,24.54,24.4,24.41,4800.0,24.49,24.54,24.4,24.41,4800.0
2017-10-24 11:30:00,24.48,24.54,24.43,24.52,2510.0,24.48,24.54,24.43,24.52,2510.0
2017-10-24 12:00:00,24.53,24.6,24.49,24.6,3450.0,24.53,24.6,24.49,24.6,3450.0
2017-10-24 12:30:00,24.57,24.65,24.55,24.55,5579.0,24.57,24.65,24.55,24.55,5579.0
2017-10-24 13:00:00,24.51,24.62,24.51,24.62,3900.0,24.51,24.62,24.51,24.62,3900.0
2017-10-24 13:30:00,24.64,24.7,24.61,24.65,3900.0,24.64,24.7,24.61,24.65,3900.0
2017-10-24 14:00:00,24.61,24.64,24.49,24.51,13609.0,24.61,24.64,24.49,24.51,13609.0
2017-10-24 14:30:00,24.5,24.52,24.42,24.42,6799.0,24.5,24.52,24.42,24.42,6799.0
2017-10-24 15:00:00,24.42,24.6,24.42,24.58,20878.0,24.42,24.6,24.42,24.58,20878.0
2017-10-24 15:30:00,24.58,24.62,24.52,24.53,21213.0,24.58,24.62,24.52,24.53,21213.0
2017-10-25 09:30:00,24.46,24.79,24.21,24.21,19135.0,24.46,24.79,24.21,24.21,19135.0
2017-10-25 10:00:00,24.26,24.45,24.24,24.42,32523.0,24.26,24.45,24.24,24.42,32523.0
2017-10-25 10:30:00,24.44,24.5,24.38,24.39,9400.0,24.44,24.5,24.38,24.39,9400.0
2017-10-25 11:00:00,24.37,24.37,23.96,24.12,15690.0,24.37,24.37,23.96,24.12,15690.0
2017-10-25 11:30:00,24.06,24.26,24.06,24.11,4200.0,24.06,24.26,24.06,24.11,4200.0
2017-10-25 12:00:00,24.15,24.22,24.04,24.1,5403.0,24.15,24.22,24.04,24.1,5403.0
2017-10-25 12:30:00,24.05,24.25,24.05,24.25,5580.0,24.05,24.25,24.05,24.25,5580.0
2017-10-25 13:00:00,24.21,24.22,24.11,24.13,2400.0,24.21,24.22,24.11,24.13,2400.0
2017-10-25 13:30:00,24.13,24.24,24.13,24.18,4036.0,24.13,24.24,24.13,24.18,4036.0
2017-10-25 14:00:00,24.18,24.22,24.12,24.16,4466.0,24.18,24.22,24.12,24.16,4466.0
2017-10-25 14:30:00,24.12,24.14,24.1,24.14,2885.0,24.12,24.14,24.1,24.14,2885.0
2017-10-25 15:00:00,24.14,24.26,24.12,24.26,6428.0,24.14,24.26,24.12,24.26,6428.0
2017-10-25 15:30:00,24.24,24.31,24.12,24.25,42889.0,24.24,24.31,24.12,24.25,42889.0
2017-10-26 09:30:00,24.47,24.5,24.24,24.38,29492.0,24.47,24.5,24.24,24.38,29492.0
2017-10-26 10:00:00,24.36,24.41,24.2,24.29,42433.0,24.36,24.41,24.2,24.29,42433.0
2017-10-26 10:30:00,24.28,24.42,24.24,24.41,5200.0,24.28,24.42,24.24,24.41,5200.0
2017-10-26 11:00:00,24.39,24.39,24.17,24.17,10134.0,24.39,24.39,24.17,24.17,10134.0
2017-10-26 11:30:00,24.16,24.16,24.06,24.16,6601.0,24.16,24.16,24.06,24.16,6601.0
2017-10-26 12:00:00,24.16,24.26,24.14,24.25,7482.0,24.16,24.26,24.14,24.25,7482.0
2017-10-26 12:30:00,24.25,24.29,24.22,24.27,5275.0,24.25,24.29,24.22,24.27,5275.0
2017-10-26 13:00:00,24.24,24.3,24.24,24.26,3404.0,24.24,24.3,24.24,24.26,3404.0
2017-10-26 13:30:00,24.25,24.35,24.25,24.32,6950.0,24.25,24.35,24.25,24.32,6950.0
2017-10-26 14:00:00,24.32,24.39,24.29,24.34,4584.0,24.32,24.39,24.29,24.34,4584.0
2017-10-26 14:30:00,24.36,24.39,24.33,24.39,5037.0,24.36,24.39,24.33,24.39,5037.0
2017-10-26 15:00:00,24.38,24.45,24.31,24.33,10441.0,24.38,24.45,24.31,24.33,10441.0
2017-10-26 15:30:00,24.34,24.44,24.33,24.39,31377.0,24.34,24.44,24.33,24.39,31377.0
2017-10-27 09:30:00,24.57,24.81,24.44,24.71,25206.0,24.57,24.81,24.44,24.71,25206.0
2017-10-27 10:00:00,24.69,24.76,24.47,24.49,17903.0,24.69,24.76,24.47,24.49,17903.0
2017-10-27 10:30:00,24.49,24.71,24.39,24.68,69927.0,24.49,24.71,24.39,24.68,69927.0
2017-10-27 11:00:00,24.62,24.83,24.62,24.83,8600.0,24.62,24.83,24.62,24.83,8600.0
2017-10-27 11:30:00,24.83,24.9,24.72,24.73,12720.0,24.83,24.9,24.72,24.73,12720.0
2017-10-27 12:00:00,24.8,24.82,24.72,24.75,12088.0,24.8,24.82,24.72,24.75,12088.0
2017-10-27 12:30:00,24.76,24.8,24.71,24.75,8700.0,24.76,24.8,24.71,24.75,8700.0
2017-10-27 13:00:00,24.71,24.75,24.68,24.69,13500.0,24.71,24.75,24.68,24.69,13500.0
2017-10-27 13:30:00,24.69,24.77,24.66,24.71,6142.0,24.69,24.77,24.66,24.71,6142.0
2017-10-27 14:00:00,24.72,24.84,24.72,24.84,7754.0,24.72,24.84,24.72,24.84,7754.0
2017-10-27 14:30:00,24.85,24.87,24.78,24.79,7401.0,24.85,24.87,24.78,24.79,7401.0
2017-10-27 15:00:00,24.76,24.88,24.76,24.85,23832.0,24.76,24.88,24.76,24.85,23832.0
2017-10-27 15:30:00,24.86,24.89,24.81,24.86,35231.0,24.86,24.89,24.81,24.86,35231.0
2017-10-30 09:30:00,24.82,24.89,24.61,24.8,22666.0,24.82,24.89,24.61,24.8,22666.0
2017-10-30 10:00:00,24.82,24.86,24.74,24.82,8200.0,24.82,24.86,24.74,24.82,8200.0
2017-10-30 10:30:00,24.82,24.91,24.75,24.83,11332.0,24.82,24.91,24.75,24.83,11332.0
2017-10-30 11:00:00,24.83,24.83,24.75,24.82,9314.0,24.83,24.83,24.75,24.82,9314.0
2017-10-30 11:30:00,24.82,24.83,24.77,24.8,10325.0,24.82,24.83,24.77,24.8,10325.0
2017-10-30 12:00:00,24.8,24.81,24.68,24.76,12613.0,24.8,24.81,24.68,24.76,12613.0
2017-10-30 12:30:00,24.75,24.87,24.74,24.86,5247.0,24.75,24.87,24.74,24.86,5247.0
2017-10-30 13:00:00,24.85,24.91,24.8,24.8,8967.0,24.85,24.91,24.8,24.8,8967.0
2017-10-30 13:30:00,24.8,24.8,24.6,24.6,13928.0,24.8,24.8,24.6,24.6,13928.0
2017-10-30 14:00:00,24.61,24.72,24.59,24.72,3500.0,24.61,24.72,24.59,24.72,3500.0
2017-10-30 14:30:00,24.71,24.78,24.66,24.78,28457.0,24.71,24.78,24.66,24.78,28457.0
2017-10-30 15:00:00,24.8,24.8,24.68,24.71,12328.0,24.8,24.8,24.68,24.71,12328.0
2017-10-30 15:30:00,24.7,24.8,24.68,24.76,16343.0,24.7,24.8,24.68,24.76,16343.0
2017-10-31 09:30:00,24.75,24.82,24.58,24.66,11199.0,24.75,24.82,24.58,24.66,11199.0
2017-10-31 10:00:00,24.76,24.83,24.74,24.83,6342.0,24.76,24.83,24.74,24.83,6342.0
2017-10-31 10:30:00,24.85,24.85,24.76,24.82,3500.0,24.85,24.85,24.76,24.82,3500.0
2017-10-31 11:00:00,24.82,24.95,24.82,24.9,4812.0,24.82,24.95,24.82,24.9,4812.0
2017-10-31 11:30:00,24.88,24.93,24.88,24.91,2700.0,24.88,24.93,24.88,24.91,2700.0
2017-10-31 12:00:00,24.93,24.99,24.83,24.98,91482.0,24.93,24.99,24.83,24.98,91482.0
2017-10-31 12:30:00,24.98,25.2,24.98,25.2,6805.0,24.98,25.2,24.98,25.2,6805.0
2017-10-31 13:00:00,25.2,25.28,25.15,25.28,13375.0,25.2,25.28,25.15,25.28,13375.0
2017-10-31 13:30:00,25.26,25.26,25.16,25.25,5300.0,25.26,25.26,25.16,25.25,5300.0
2017-10-31 14:00:00,25.25,25.53,25.25,25.53,37794.0,25.25,25.53,25.25,25.53,37794.0
2017-10-31 14:30:00,25.53,25.55,25.43,25.49,12348.0,25.53,25.55,25.43,25.49,12348.0
2017-10-31 15:00:00,25.48,25.51,25.31,25.38,15240.0,25.48,25.51,25.31,25.38,15240.0
2017-10-31 15:30:00,25.37,25.37,25.23,25.23,28758.0,25.37,25.37,25.23,25.23,28758.0
2017-11-01 09:30:00,25.49,25.51,25.01,25.08,36799.0,25.49,25.51,25.01,25.08,36799.0
2017-11-01 10:00:00,25.1,25.22,25.03,25.13,9099.0,25.1,25.22,25.03,25.13,9099.0
2017-11-01 10:30:00,25.13,25.15,24.96,24.96,2600.0,25.13,25.15,24.96,24.96,2600.0
2017-11-01 11:00:00,24.99,25.07,24.95,24.99,2795.0,24.99,25.07,24.95,24.99,2795.0
2017-11-01 11:30:00,24.98,24.98,24.78,24.78,11800.0,24.98,24.98,24.78,24.78,11800.0
2017-11-01 12:00:00,24.8,24.8,24.68,24.75,10400.0,24.8,24.8,24.68,24.75,10400.0
2017-11-01 12:30:00,24.76,24.85,24.74,24.75,3400.0,24.76,24.85,24.74,24.75,3400.0
2017-11-01 13:00:00,24.71,24.73,24.53,24.67,14050.0,24.71,24.73,24.53,24.67,14050.0
2017-11-01 13:30:00,24.7,24.7,24.52,24.58,5660.0,24.7,24.7,24.52,24.58,5660.0
2017-11-01 14:00:00,24.58,24.75,24.58,24.74,5447.0,24.58,24.75,24.58,24.74,5447.0
2017-11-01 14:30:00,24.71,24.89,24.71,24.88,3600.0,24.71,24.89,24.71,24.88,3600.0
2017-11-01 15:00:00,24.88,24.94,24.86,24.88,5600.0,24.88,24.94,24.86,24.88,5600.0
2017-11-01 15:30:00,24.88,24.97,24.87,24.9,30244.0,24.88,24.97,24.87,24.9,30244.0
2017-11-02 09:30:00,24.88,25.01,24.69,24.92,6344.0,24.88,25.01,24.69,24.92,6344.0
2017-11-02 10:00:00,24.94,25.1,24.8,25.1,16255.0,24.94,25.1,24.8,25.1,16255.0
2017-11-02 10:30:00,25.1,25.25,25.05,25.12,8700.0,25.1,25.25,25.05,25.12,8700.0
2017-11-02 11:00:00,25.07,25.19,24.99,25.01,3400.0,25.07,25.19,24.99,25.01,3400.0
2017-11-02 11:30:00,25.01,25.16,24.98,25.16,2000.0,25.01,25.16,24.98,25.16,2000.0
2017-11-02 12:00:00,25.13,25.38,25.13,25.34,17931.0,25.13,25.38,25.13,25.34,17931.0
2017-11-02 12:30:00,25.29,25.31,25.12,25.16,3241.0,25.29,25.31,25.12,25.16,3241.0
2017-11-02 13:00:00,25.17,25.18,25.04,25.04,2300.0,25.17,25.18,25.04,25.04,2300.0
2017-11-02 13:30:00,25.03,25.08,24.92,24.96,12202.0,25.03,25.08,24.92,24.96,12202.0
2017-11-02 14:00:00,24.96,25.13,24.95,25.13,5669.0,24.96,25.13,24.95,25.13,5669.0
2017-11-02 14:30:00,25.14,25.18,25.0,25.05,4653.0,25.14,25.18,25.0,25.05,4653.0
2017-11-02 15:00:00,25.03,25.16,25.01,25.16,9375.0,25.03,25.16,25.01,25.16,9375.0
2017-11-02 15:30:00,25.17,25.26,25.1,25.1,20875.0,25.17,25.26,25.1,25.1,20875.0
2017-11-03 09:30:00,25.21,25.22,24.77,24.95,17244.0,25.21,25.22,24.77,24.95,17244.0
2017-11-03 10:00:00,24.91,24.91,24.74,24.83,10415.0,24.91,24.91,24.74,24.83,10415.0
2017-11-03 10:30:00,24.86,24.92,24.74,24.8,7900.0,24.86,24.92,24.74,24.8,7900.0
2017-11-03 11:00:00,24.81,24.81,24.72,24.79,18218.0,24.81,24.81,24.72,24.79,18218.0
2017-11-03 11:30:00,24.77,24.81,24.69,24.81,6383.0,24.77,24.81,24.69,24.81,6383.0
2017-11-03 12:00:00,24.84,25.06,24.8,25.05,41786.0,24.84,25.06,24.8,25.05,41786.0
2017-11-03 12:30:00,25.04,25.26,25.04,25.22,16364.0,25.04,25.26,25.04,25.22,16364.0
2017-11-03 13:00:00,25.23,25.34,25.08,25.09,33450.0,25.23,25.34,25.08,25.09,33450.0
2017-11-03 13:30:00,25.13,25.23,25.09,25.15,17180.0,25.13,25.23,25.09,25.15,17180.0
2017-11-03 14:00:00,25.17,25.17,25.0,25.09,11400.0,25.17,25.17,25.0,25.09,11400.0
2017-11-03 14:30:00,25.09,25.11,24.88,25.1,45335.0,25.09,25.11,24.88,25.1,45335.0
2017-11-03 15:00:00,25.11,25.24,24.97,25.01,28795.0,25.11,25.24,24.97,25.01,28795.0
2017-11-03 15:30:00,25.01,25.23,24.98,25.22,62393.0,25.01,25.23,24.98,25.22,62393.0
2017-11-06 09:30:00,25.31,25.41,25.13,25.35,20077.0,25.31,25.41,25.13,25.35,20077.0
2017-11-06 10:00:00,25.31,25.43,25.14,25.38,7094.0,25.31,25.43,25.14,25.38,7094.0
2017-11-06 10:30:00,25.37,25.44,25.3,25.37,6116.0,25.37,25.44,25.3,25.37,6116.0
2017-11-06 11:00:00,25.38,25.38,25.21,25.26,7983.0,25.38,25.38,25.21,25.26,7983.0
2017-11-06 11:30:00,25.26,25.33,25.19,25.19,6888.0,25.26,25.33,25.19,25.19,6888.0
2017-11-06 12:00:00,25.16,25.2,25.13,25.14,4451.0,25.16,25.2,25.13,25.14,4451.0
2017-11-06 12:30:00,25.15,25.48,25.14,25.39,22676.0,25.15,25.48,25.14,25.39,22676.0
2017-11-06 13:00:00,25.35,25.45,25.35,25.38,10568.0,25.35,25.45,25.35,25.38,10568.0
2017-11-06 13:30:00,25.42,25.42,25.35,25.39,6700.0,25.42,25.42,25.35,25.39,6700.0
2017-11-06 14:00:00,25.39,25.4,25.33,25.34,4000.0,25.39,25.4,25.33,25.34,4000.0
2017-11-06 14:30:00,25.34,25.5,25.34,25.48,4600.0,25.34,25.5,25.34,25.48,4600.0
2017-11-06 15:00:00,25.49,25.57,25.41,25.54,8122.0,25.49,25.57,25.41,25.54,8122.0
2017-11-06 15:30:00,25.55,25.6,25.48,25.57,27660.0,25.55,25.6,25.48,25.57,27660.0
2017-11-07 09:30:00,25.41,25.61,25.29,25.57,17957.0,25.41,25.61,25.29,25.57,17957.0
2017-11-07 10:00:00,25.55,25.55,25.22,25.25,12195.0,25.55,25.55,25.22,25.25,12195.0
2017-11-07 10:30:00,25.22,25.27,25.12,25.25,7456.0,25.22,25.27,25.12,25.25,7456.0
2017-11-07 11:00:00,25.27,25.39,25.25,25.34,5847.0,25.27,25.39,25.25,25.34,5847.0
2017-11-07 11:30:00,25.35,25.36,25.07,25.1,8627.0,25.35,25.36,25.07,25.1,8627.0
2017-11-07 12:00:00,25.1,25.2,25.09,25.12,7200.0,25.1,25.2,25.09,25.12,7200.0
2017-11-07 12:30:00,25.11,25.23,25.1,25.23,6000.0,25.11,25.23,25.1,25.23,6000.0
2017-11-07 13:00:00,25.22,25.23,25.15,25.19,7050.0,25.22,25.23,25.15,25.19,7050.0
2017-11-07 13:30:00,25.2,25.24,25.15,25.22,6200.0,25.2,25.24,25.15,25.22,6200.0
2017-11-07 14:00:00,25.22,25.23,25.13,25.14,10006.0,25.22,25.23,25.13,25.14,10006.0
2017-11-07 14:30:00,25.16,25.22,25.15,25.19,7429.0,25.16,25.22,25.15,25.19,7429.0
2017-11-07 15:00:00,25.19,25.19,25.08,25.14,11500.0,25.19,25.19,25.08,25.14,11500.0
2017-11-07 15:30:00,25.16,25.56,25.16,25.56,72837.0,25.16,25.56,25.16,25.56,72837.0
2017-11-08 09:30:00,25.56,25.61,25.15,25.29,27998.0,25.56,25.61,25.15,25.29,27998.0
2017-11-08 10:00:00,25.4,25.55,25.29,25.45,26931.0,25.4,25.55,25.29,25.45,26931.0
2017-11-08 10:30:00,25.42,25.45,25.27,25.41,19069.0,25.42,25.45,25.27,25.41,19069.0
2017-11-08 11:00:00,25.4,25.54,25.34,25.34,9210.0,25.4,25.54,25.34,25.34,9210.0
2017-11-08 11:30:00,25.38,25.39,25.28,25.3,9600.0,25.38,25.39,25.28,25.3,9600.0
2017-11-08 12:00:00,25.32,25.34,25.21,25.21,19641.0,25.32,25.34,25.21,25.21,19641.0
2017-11-08 12:30:00,25.23,25.25,25.15,25.24,7428.0,25.23,25.25,25.15,25.24,7428.0
2017-11-08 13:00:00,25.23,25.31,25.2,25.21,20341.0,25.23,25.31,25.2,25.21,20341.0
2017-11-08 13:30:00,25.23,25.35,25.17,25.32,12312.0,25.23,25.35,25.17,25.32,12312.0
2017-11-08 14:00:00,25.34,25.34,25.24,25.25,7668.0,25.34,25.34,25.24,25.25,7668.0
2017-11-08 14:30:00,25.23,25.33,25.23,25.25,12834.0,25.23,25.33,25.23,25.25,12834.0
2017-11-08 15:00:00,25.28,25.29,25.13,25.21,24440.0,25.28,25.29,25.13,25.21,24440.0
2017-11-08 15:30:00,25.21,25.48,25.16,25.47,114643.0,25.21,25.48,25.16,25.47,114643.0
2017-11-09 09:30:00,26.5,27.81,25.91,26.13,243504.0,26.5,27.81,25.91,26.13,243504.0
2017-11-09 10:00:00,26.1,27.1,26.09,26.63,67821.0,26.1,27.1,26.09,26.63,67821.0
2017-11-09 10:30:00,26.6,26.6,26.26,26.3,43968.0,26.6,26.6,26.26,26.3,43968.0
2017-11-09 11:00:00,26.36,26.38,25.64,25.83,65795.0,26.36,26.38,25.64,25.83,65795.0
2017-11-09 11:30:00,25.87,25.95,25.42,25.59,57963.0,25.87,25.95,25.42,25.59,57963.0
2017-11-09 12:00:00,25.57,25.57,25.11,25.29,85828.0,25.57,25.57,25.11,25.29,85828.0
2017-11-09 12:30:00,25.21,25.36,25.01,25.36,43729.0,25.21,25.36,25.01,25.36,43729.0
2017-11-09 13:00:00,25.37,25.67,25.32,25.66,28234.0,25.37,25.67,25.32,25.66,28234.0
2017-11-09 13:30:00,25.66,26.14,25.64,25.88,74105.0,25.66,26.14,25.64,25.88,74105.0
2017-11-09 14:00:00,25.85,25.85,25.43,25.65,32815.0,25.85,25.85,25.43,25.65,32815.0
2017-11-09 14:30:00,25.68,25.71,25.54,25.61,22098.0,25.68,25.71,25.54,25.61,22098.0
2017-11-09 15:00:00,25.59,25.71,25.38,25.58,92224.0,25.59,25.71,25.38,25.58,92224.0
2017-11-09 15:30:00,25.59,25.91,25.55,25.83,149899.0,25.59,25.91,25.55,25.83,149899.0
2017-11-10 09:30:00,25.81,26.12,25.81,26.06,15182.0,25.81,26.12,25.81,26.06,15182.0
2017-11-10 10:00:00,26.05,26.18,25.93,25.93,5994.0,26.05,26.18,25.93,25.93,5994.0
2017-11-10 10:30:00,25.96,25.96,25.66,25.68,9805.0,25.96,25.96,25.66,25.68,9805.0
2017-11-10 11:00:00,25.63,25.63,25.35,25.45,13500.0,25.63,25.63,25.35,25.45,13500.0
2017-11-10 11:30:00,25.48,25.85,25.48,25.76,14185.0,25.48,25.85,25.48,25.76,14185.0
2017-11-10 12:00:00,25.78,25.78,25.45,25.5,11618.0,25.78,25.78,25.45,25.5,11618.0
2017-11-10 12:30:00,25.49,25.49,25.39,25.45,5595.0,25.49,25.49,25.39,25.45,5595.0
2017-11-10 13:00:00,25.43,25.66,25.43,25.62,17019.0,25.43,25.66,25.43,25.62,17019.0
2017-11-10 13:30:00,25.63,25.76,25.63,25.66,5197.0,25.63,25.76,25.63,25.66,5197.0
2017-11-10 14:00:00,25.63,25.67,25.53,25.53,9560.0,25.63,25.67,25.53,25.53,9560.0
2017-11-10 14:30:00,25.54,25.61,25.51,25.54,10254.0,25.54,25.61,25.51,25.54,10254.0
2017-11-10 15:00:00,25.53,25.55,25.42,25.47,16467.0,25.53,25.55,25.42,25.47,16467.0
2017-11-10 15:30:00,25.49,25.53,25.31,25.31,37602.0,25.49,25.53,25.31,25.31,37602.0
2017-11-13 09:30:00,25.26,25.48,25.03,25.48,24000.0,25.26,25.48,25.03,25.48,24000.0
2017-11-13 10:00:00,25.48,25.48,25.23,25.26,15022.0,25.48,25.48,25.23,25.26,15022.0
2017-11-13 10:30:00,25.26,25.37,25.26,25.32,10149.0,25.26,25.37,25.26,25.32,10149.0
2017-11-13 11:00:00,25.33,25.36,25.24,25.31,11812.0,25.33,25.36,25.24,25.31,11812.0
2017-11-13 11:30:00,25.31,25.34,25.19,25.19,33957.0,25.31,25.34,25.19,25.19,33957.0
2017-11-13 12:00:00,25.21,25.24,25.16,25.23,11467.0,25.21,25.24,25.16,25.23,11467.0
2017-11-13 12:30:00,25.22,25.38,25.22,25.32,9258.0,25.22,25.38,25.22,25.32,9258.0
2017-11-13 13:00:00,25.32,25.32,25.19,25.27,7957.0,25.32,25.32,25.19,25.27,7957.0
2017-11-13 13:30:00,25.24,25.34,25.24,25.34,7304.0,25.24,25.34,25.24,25.34,7304.0
2017-11-13 14:00:00,25.33,25.34,25.24,25.29,10989.0,25.33,25.34,25.24,25.29,10989.0
2017-11-13 14:30:00,25.27,25.42,25.23,25.23,39918.0,25.27,25.42,25.23,25.23,39918.0
2017-11-13 15:00:00,25.25,25.4,25.2,25.37,41718.0,25.25,25.4,25.2,25.37,41718.0
2017-11-13 15:30:00,25.36,25.42,25.31,25.37,88744.0,25.36,25.42,25.31,25.37,88744.0
2017-11-14 09:30:00,25.24,25.37,25.08,25.13,16897.0,25.24,25.37,25.08,25.13,16897.0
2017-11-14 10:00:00,25.18,25.18,24.91,24.96,15269.0,25.18,25.18,24.91,24.96,15269.0
2017-11-14 10:30:00,24.96,25.23,24.96,25.13,28354.0,24.96,25.23,24.96,25.13,28354.0
2017-11-14 11:00:00,25.12,25.13,24.95,24.99,9457.0,25.12,25.13,24.95,24.99,9457.0
2017-11-14 11:30:00,25.0,25.16,24.98,25.1,18012.0,25.0,25.16,24.98,25.1,18012.0
2017-11-14 12:00:00,25.09,25.12,25.0,25.05,34524.0,25.09,25.12,25.0,25.05,34524.0
2017-11-14 12:30:00,25.05,25.21,25.05,25.09,4505.0,25.05,25.21,25.05,25.09,4505.0
2017-11-14 13:00:00,25.09,25.26,25.09,25.26,3766.0,25.09,25.26,25.09,25.26,3766.0
2017-11-14 13:30:00,25.23,25.23,25.03,25.2,10566.0,25.23,25.23,25.03,25.2,10566.0
2017-11-14 14:00:00,25.22,25.28,25.2,25.2,6440.0,25.22,25.28,25.2,25.2,6440.0
2017-11-14 14:30:00,25.19,25.19,25.07,25.08,12380.0,25.19,25.19,25.07,25.08,12380.0
2017-11-14 15:00:00,25.09,25.3,25.09,25.3,22409.0,25.09,25.3,25.09,25.3,22409.0
2017-11-14 15:30:00,25.31,25.32,25.26,25.3,33147.0,25.31,25.32,25.26,25.3,33147.0
2017-11-15 09:30:00,25.26,25.37,24.84,25.09,19249.0,25.26,25.37,24.84,25.09,19249.0
2017-11-15 10:00:00,25.09,25.28,25.0,25.1,12674.0,25.09,25.28,25.0,25.1,12674.0
2017-11-15 10:30:00,25.1,25.26,25.09,25.26,9649.0,25.1,25.26,25.09,25.26,9649.0
2017-11-15 11:00:00,25.17,25.31,25.13,25.28,9269.0,25.17,25.31,25.13,25.28,9269.0
2017-11-15 11:30:00,25.29,25.3,25.12,25.21,12081.0,25.29,25.3,25.12,25.21,12081.0
2017-11-15 12:00:00,25.2,25.25,25.11,25.12,9722.0,25.2,25.25,25.11,25.12,9722.0
2017-11-15 12:30:00,25.11,25.19,25.05,25.14,7550.0,25.11,25.19,25.05,25.14,7550.0
2017-11-15 13:00:00,25.12,25.12,24.97,25.04,63317.0,25.12,25.12,24.97,25.04,63317.0
2017-11-15 13:30:00,25.05,25.12,24.99,24.99,5946.0,25.05,25.12,24.99,24.99,5946.0
2017-11-15 14:00:00,24.99,25.07,24.99,25.05,7881.0,24.99,25.07,24.99,25.05,7881.0
2017-11-15 14:30:00,25.05,25.13,25.04,25.12,4115.0,25.05,25.13,25.04,25.12,4115.0
2017-11-15 15:00:00,25.1,25.13,25.01,25.03,18305.0,25.1,25.13,25.01,25.03,18305.0
2017-11-15 15:30:00,25.04,25.07,24.95,25.04,65887.0,25.04,25.07,24.95,25.04,65887.0
2017-11-16 09:30:00,25.07,25.29,24.98,25.25,31149.0,25.07,25.29,24.98,25.25,31149.0
2017-11-16 10:00:00,25.22,25.28,25.02,25.17,14611.0,25.22,25.28,25.02,25.17,14611.0
2017-11-16 10:30:00,25.15,25.46,25.15,25.28,18025.0,25.15,25.46,25.15,25.28,18025.0
2017-11-16 11:00:00,25.31,25.41,25.3,25.4,13944.0,25.31,25.41,25.3,25.4,13944.0
2017-11-16 11:30:00,25.39,25.39,25.1,25.11,10886.0,25.39,25.39,25.1,25.11,10886.0
2017-11-16 12:00:00,25.1,25.15,25.06,25.11,10901.0,25.1,25.15,25.06,25.11,10901.0
2017-11-16 12:30:00,25.11,25.15,24.94,25.11,19407.0,25.11,25.15,24.94,25.11,19407.0
2017-11-16 13:00:00,25.14,25.18,25.07,25.09,13175.0,25.14,25.18,25.07,25.09,13175.0
2017-11-16 13:30:00,25.12,25.12,24.96,24.96,11128.0,25.12,25.12,24.96,24.96,11128.0
2017-11-16 14:00:00,25.0,25.04,24.94,24.96,11855.0,25.0,25.04,24.94,24.96,11855.0
2017-11-16 14:30:00,24.96,24.97,24.78,24.78,19281.0,24.96,24.97,24.78,24.78,19281.0
2017-11-16 15:00:00,24.8,25.01,24.77,24.93,98730.0,24.8,25.01,24.77,24.93,98730.0
2017-11-16 15:30:00,24.93,24.97,24.82,24.87,81124.0,24.93,24.97,24.82,24.87,81124.0
2017-11-17 09:30:00,24.81,25.02,24.8,24.9,33214.0,24.81,25.02,24.8,24.9,33214.0
2017-11-17 10:00:00,24.92,25.04,24.89,24.92,25369.0,24.92,25.04,24.89,24.92,25369.0
2017-11-17 10:30:00,24.92,25.0,24.86,24.87,22417.0,24.92,25.0,24.86,24.87,22417.0
2017-11-17 11:00:00,24.87,24.9,24.75,24.83,22093.0,24.87,24.9,24.75,24.83,22093.0
2017-11-17 11:30:00,24.83,24.93,24.81,24.84,33535.0,24.83,24.93,24.81,24.84,33535.0
2017-11-17 12:00:00,24.84,24.85,24.75,24.76,10657.0,24.84,24.85,24.75,24.76,10657.0
2017-11-17 12:30:00,24.75,24.8,24.63,24.66,30583.0,24.75,24.8,24.63,24.66,30583.0
2017-11-17 13:00:00,24.69,24.84,24.67,24.75,17610.0,24.69,24.84,24.67,24.75,17610.0
2017-11-17 13:30:00,24.75,24.78,24.68,24.7,25916.0,24.75,24.78,24.68,24.7,25916.0
2017-11-17 14:00:00,24.69,24.86,24.69,24.86,6991.0,24.69,24.86,24.69,24.86,6991.0
2017-11-17 14:30:00,24.86,24.87,24.79,24.86,6500.0,24.86,24.87,24.79,24.86,6500.0
2017-11-17 15:00:00,24.85,24.86,24.81,24.84,14142.0,24.85,24.86,24.81,24.84,14142.0
2017-11-17 15:30:00,24.85,24.87,24.78,24.8,80730.0,24.85,24.87,24.78,24.8,80730.0
2017-11-20 09:30:00,24.7,24.74,24.14,24.26,39349.0,24.7,24.74,24.14,24.26,39349.0
2017-11-20 10:00:00,24.34,24.73,24.34,24.73,32309.0,24.34,24.73,24.34,24.73,32309.0
2017-11-20 10:30:00,24.73,24.91,24.71,24.9,14918.0,24.73,24.91,24.71,24.9,14918.0
2017-11-20 11:00:00,24.91,25.08,24.91,25.07,17813.0,24.91,25.08,24.91,25.07,17813.0
2017-11-20 11:30:00,25.05,25.06,24.77,24.85,21041.0,25.05,25.06,24.77,24.85,21041.0
2017-11-20 12:00:00,24.84,24.94,24.81,24.88,13563.0,24.84,24.94,24.81,24.88,13563.0
2017-11-20 12:30:00,24.89,24.9,24.8,24.89,13013.0,24.89,24.9,24.8,24.89,13013.0
2017-11-20 13:00:00,24.88,25.02,24.88,25.02,16232.0,24.88,25.02,24.88,25.02,16232.0
2017-11-20 13:30:00,25.04,25.05,24.96,24.99,21521.0,25.04,25.05,24.96,24.99,21521.0
2017-11-20 14:00:00,25.0,25.04,24.91,24.93,27958.0,25.0,25.04,24.91,24.93,27958.0
2017-11-20 14:30:00,24.95,24.96,24.88,24.95,19837.0,24.95,24.96,24.88,24.95,19837.0
2017-11-20 15:00:00,24.95,24.99,24.92,24.97,32935.0,24.95,24.99,24.92,24.97,32935.0
2017-11-20 15:30:00,24.97,25.01,24.94,25.0,90635.0,24.97,25.01,24.94,25.0,90635.0
2017-11-21 09:30:00,25.11,25.21,24.86,25.11,38238.0,25.11,25.21,24.86,25.11,38238.0
2017-11-21 10:00:00,25.1,25.1,24.93,24.96,14369.0,25.1,25.1,24.93,24.96,14369.0
2017-11-21 10:30:00,24.98,24.99,24.9,24.92,12452.0,24.98,24.99,24.9,24.92,12452.0
2017-11-21 11:00:00,24.91,25.0,24.89,25.0,10064.0,24.91,25.0,24.89,25.0,10064.0
2017-11-21 11:30:00,25.0,25.01,24.91,24.99,13570.0,25.0,25.01,24.91,24.99,13570.0
2017-11-21 12:00:00,24.95,24.98,24.88,24.88,3729.0,24.95,24.98,24.88,24.88,3729.0
2017-11-21 12:30:00,24.87,24.9,24.84,24.84,6265.0,24.87,24.9,24.84,24.84,6265.0
2017-11-21 13:00:00,24.87,24.87,24.83,24.85,9063.0,24.87,24.87,24.83,24.85,9063.0
2017-11-21 13:30:00,24.86,24.87,24.81,24.85,9487.0,24.86,24.87,24.81,24.85,9487.0
2017-11-21 14:00:00,24.82,24.83,24.76,24.82,10887.0,24.82,24.83,24.76,24.82,10887.0
2017-11-21 14:30:00,24.81,24.81,24.74,24.76,9172.0,24.81,24.81,24.74,24.76,9172.0
2017-11-21 15:00:00,24.74,24.75,24.66,24.68,24204.0,24.74,24.75,24.66,24.68,24204.0
2017-11-21 15:30:00,24.67,24.67,24.6,24.67,67890.0,24.67,24.67,24.6,24.67,67890.0
2017-11-22 09:30:00,24.77,24.77,24.33,24.42,16082.0,24.77,24.77,24.33,24.42,16082.0
2017-11-22 10:00:00,24.42,24.51,24.38,24.47,16275.0,24.42,24.51,24.38,24.47,16275.0
2017-11-22 10:30:00,24.45,24.64,24.45,24.48,18377.0,24.45,24.64,24.45,24.48,18377.0
2017-11-22 11:00:00,24.48,24.63,24.45,24.48,12100.0,24.48,24.63,24.45,24.48,12100.0
2017-11-22 11:30:00,24.5,24.68,24.46,24.68,16205.0,24.5,24.68,24.46,24.68,16205.0
2017-11-22 12:00:00,24.66,24.68,24.48,24.65,19479.0,24.66,24.68,24.48,24.65,19479.0
2017-11-22 12:30:00,24.65,24.66,24.47,24.53,18237.0,24.65,24.66,24.47,24.53,18237.0
2017-11-22 13:00:00,24.5,24.61,24.45,24.6,9100.0,24.5,24.61,24.45,24.6,9100.0
2017-11-22 13:30:00,24.58,24.58,24.46,24.52,16859.0,24.58,24.58,24.46,24.52,16859.0
2017-11-22 14:00:00,24.54,24.6,24.51,24.55,12308.0,24.54,24.6,24.51,24.55,12308.0
2017-11-22 14:30:00,24.57,24.63,24.54,24.6,27812.0,24.57,24.63,24.54,24.6,27812.0
2017-11-22 15:00:00,24.6,24.61,24.51,24.51,21629.0,24.6,24.61,24.51,24.51,21629.0
2017-11-22 15:30:00,24.51,24.51,24.46,24.46,48308.0,24.51,24.51,24.46,24.46,48308.0
2017-11-24 09:30:00,24.48,24.69,24.47,24.69,7481.0,24.48,24.69,24.47,24.69,7481.0
2017-11-24 10:00:00,24.73,24.76,24.63,24.71,24539.0,24.73,24.76,24.63,24.71,24539.0
2017-11-24 10:30:00,24.75,24.81,24.7,24.8,16789.0,24.75,24.81,24.7,24.8,16789.0
2017-11-24 11:00:00,24.8,24.95,24.79,24.89,16985.0,24.8,24.95,24.79,24.89,16985.0
2017-11-24 11:30:00,24.91,24.97,24.87,24.9,10463.0,24.91,24.97,24.87,24.9,10463.0
2017-11-24 12:00:00,24.89,24.89,24.69,24.87,28193.0,24.89,24.89,24.69,24.87,28193.0
2017-11-24 12:30:00,24.87,24.9,24.78,24.79,17031.0,24.87,24.9,24.78,24.79,17031.0
2017-11-27 09:30:00,24.75,24.75,24.52,24.59,21251.0,24.75,24.75,24.52,24.59,21251.0
2017-11-27 10:00:00,24.58,24.66,24.54,24.56,8287.0,24.58,24.66,24.54,24.56,8287.0
2017-11-27 10:30:00,24.56,24.57,24.41,24.49,14813.0,24.56,24.57,24.41,24.49,14813.0
2017-11-27 11:00:00,24.51,24.53,24.29,24.29,11360.0,24.51,24.53,24.29,24.29,11360.0
2017-11-27 11:30:00,24.29,24.43,24.29,24.43,12100.0,24.29,24.43,24.29,24.43,12100.0
2017-11-27 12:00:00,24.43,24.43,24.25,24.28,13786.0,24.43,24.43,24.25,24.28,13786.0
2017-11-27 12:30:00,24.29,24.37,24.27,24.37,10408.0,24.29,24.37,24.27,24.37,10408.0
2017-11-27 13:00:00,24.38,24.43,24.37,24.37,4961.0,24.38,24.43,24.37,24.37,4961.0
2017-11-27 13:30:00,24.39,24.39,24.28,24.3,9252.0,24.39,24.39,24.28,24.3,9252.0
2017-11-27 14:00:00,24.28,24.4,24.18,24.4,15162.0,24.28,24.4,24.18,24.4,15162.0
2017-11-27 14:30:00,24.4,24.52,24.4,24.48,20420.0,24.4,24.52,24.4,24.48,20420.0
2017-11-27 15:00:00,24.46,24.48,24.34,24.36,55306.0,24.46,24.48,24.34,24.36,55306.0
2017-11-27 15:30:00,24.36,24.56,24.36,24.51,167864.0,24.36,24.56,24.36,24.51,167864.0
2017-11-28 09:30:00,24.52,24.7,24.4,24.66,8941.0,24.52,24.7,24.4,24.66,8941.0
2017-11-28 10:00:00,24.66,24.82,24.65,24.77,8966.0,24.66,24.82,24.65,24.77,8966.0
2017-11-28 10:30:00,24.77,24.9,24.75,24.83,13352.0,24.77,24.9,24.75,24.83,13352.0
2017-11-28 11:00:00,24.88,24.97,24.86,24.94,11236.0,24.88,24.97,24.86,24.94,11236.0
2017-11-28 11:30:00,24.93,24.94,24.85,24.91,9367.0,24.93,24.94,24.85,24.91,9367.0
2017-11-28 12:00:00,24.92,25.06,24.92,25.0,28204.0,24.92,25.06,24.92,25.0,28204.0
2017-11-28 12:30:00,24.99,25.02,24.97,24.98,7137.0,24.99,25.02,24.97,24.98,7137.0
2017-11-28 13:00:00,24.95,25.0,24.91,24.91,7440.0,24.95,25.0,24.91,24.91,7440.0
2017-11-28 13:30:00,24.91,24.99,24.85,24.85,9565.0,24.91,24.99,24.85,24.85,9565.0
2017-11-28 14:00:00,24.86,24.94,24.79,24.92,9621.0,24.86,24.94,24.79,24.92,9621.0
2017-11-28 14:30:00,24.91,24.99,24.9,24.95,19335.0,24.91,24.99,24.9,24.95,19335.0
2017-11-28 15:00:00,24.94,25.06,24.93,25.05,39810.0,24.94,25.06,24.93,25.05,39810.0
2017-11-28 15:30:00,25.05,25.2,25.0,25.14,73595.0,25.05,25.2,25.0,25.14,73595.0
2017-11-29 09:30:00,25.14,25.18,24.58,24.72,16604.0,25.14,25.18,24.58,24.72,16604.0
2017-11-29 10:00:00,24.61,24.72,24.33,24.42,16450.0,24.61,24.72,24.33,24.42,16450.0
2017-11-29 10:30:00,24.45,24.58,24.29,24.29,15154.0,24.45,24.58,24.29,24.29,15154.0
2017-11-29 11:00:00,24.31,24.32,23.76,23.98,54433.0,24.31,24.32,23.76,23.98,54433.0
2017-11-29 11:30:00,24.0,24.06,23.5,23.7,57176.0,24.0,24.06,23.5,23.7,57176.0
2017-11-29 12:00:00,23.68,24.09,23.65,24.04,35916.0,23.68,24.09,23.65,24.04,35916.0
2017-11-29 12:30:00,24.06,24.16,24.0,24.01,19699.0,24.06,24.16,24.0,24.01,19699.0
2017-11-29 13:00:00,23.99,24.18,23.99,24.15,22960.0,23.99,24.18,23.99,24.15,22960.0
2017-11-29 13:30:00,24.15,24.29,24.15,24.22,20857.0,24.15,24.29,24.15,24.22,20857.0
2017-11-29 14:00:00,24.22,24.36,24.16,24.27,16460.0,24.22,24.36,24.16,24.27,16460.0
2017-11-29 14:30:00,24.26,24.38,24.23,24.29,18229.0,24.26,24.38,24.23,24.29,18229.0
2017-11-29 15:00:00,24.27,24.43,24.24,24.24,38251.0,24.27,24.43,24.24,24.24,38251.0
2017-11-29 15:30:00,24.25,24.38,24.25,24.34,68848.0,24.25,24.38,24.25,24.34,68848.0
2017-11-30 09:30:00,24.51,24.52,24.25,24.29,32685.0,24.51,24.52,24.25,24.29,32685.0
2017-11-30 10:00:00,24.32,24.5,24.14,24.22,49075.0,24.32,24.5,24.14,24.22,49075.0
2017-11-30 10:30:00,24.22,24.46,24.22,24.28,12365.0,24.22,24.46,24.22,24.28,12365.0
2017-11-30 11:00:00,24.24,24.42,24.15,24.2,15223.0,24.24,24.42,24.15,24.2,15223.0
2017-11-30 11:30:00,24.19,24.35,24.17,24.28,25727.0,24.19,24.35,24.17,24.28,25727.0
2017-11-30 12:00:00,24.28,24.49,24.26,24.37,24456.0,24.28,24.49,24.26,24.37,24456.0
2017-11-30 12:30:00,24.34,24.48,24.23,24.48,17849.0,24.34,24.48,24.23,24.48,17849.0
2017-11-30 13:00:00,24.49,24.58,24.43,24.57,13130.0,24.49,24.58,24.43,24.57,13130.0
2017-11-30 13:30:00,24.55,24.69,24.47,24.69,20734.0,24.55,24.69,24.47,24.69,20734.0
2017-11-30 14:00:00,24.7,24.89,24.68,24.79,48514.0,24.7,24.89,24.68,24.79,48514.0
2017-11-30 14:30:00,24.78,24.78,24.46,24.5,41017.0,24.78,24.78,24.46,24.5,41017.0
2017-11-30 15:00:00,24.5,24.73,24.46,24.67,37918.0,24.5,24.73,24.46,24.67,37918.0
2017-11-30 15:30:00,24.67,24.67,24.48,24.52,115459.0,24.67,24.67,24.48,24.52,115459.0
2017-12-01 09:30:00,24.48,24.68,24.29,24.31,12002.0,24.48,24.68,24.29,24.31,12002.0
2017-12-01 10:00:00,24.33,24.41,24.29,24.37,9866.0,24.33,24.41,24.29,24.37,9866.0
2017-12-01 10:30:00,24.38,24.38,24.24,24.27,5770.0,24.38,24.38,24.24,24.27,5770.0
2017-12-01 11:00:00,24.23,24.25,23.81,23.82,45218.0,24.23,24.25,23.81,23.82,45218.0
2017-12-01 11:30:00,23.83,23.96,23.54,23.87,26700.0,23.83,23.96,23.54,23.87,26700.0
2017-12-01 12:00:00,23.91,24.16,23.87,24.1,31955.0,23.91,24.16,23.87,24.1,31955.0
2017-12-01 12:30:00,24.08,24.27,24.02,24.25,21775.0,24.08,24.27,24.02,24.25,21775.0
2017-12-01 13:00:00,24.27,24.31,24.09,24.29,9667.0,24.27,24.31,24.09,24.29,9667.0
2017-12-01 13:30:00,24.33,24.37,24.18,24.21,13593.0,24.33,24.37,24.18,24.21,13593.0
2017-12-01 14:00:00,24.19,24.25,24.09,24.14,15458.0,24.19,24.25,24.09,24.14,15458.0
2017-12-01 14:30:00,24.18,24.23,24.05,24.08,31537.0,24.18,24.23,24.05,24.08,31537.0
2017-12-01 15:00:00,24.07,24.15,24.06,24.07,16534.0,24.07,24.15,24.06,24.07,16534.0
2017-12-01 15:30:00,24.07,24.29,24.06,24.15,56266.0,24.07,24.29,24.06,24.15,56266.0
2017-12-04 09:30:00,24.35,24.36,24.03,24.1,18441.0,24.35,24.36,24.03,24.1,18441.0
2017-12-04 10:00:00,24.12,24.12,23.67,23.76,57922.0,24.12,24.12,23.67,23.76,57922.0
2017-12-04 10:30:00,23.78,23.8,23.65,23.71,29023.0,23.78,23.8,23.65,23.71,29023.0
2017-12-04 11:00:00,23.72,23.83,23.69,23.75,48392.0,23.72,23.83,23.69,23.75,48392.0
2017-12-04 11:30:00,23.73,23.91,23.7,23.9,21217.0,23.73,23.91,23.7,23.9,21217.0
2017-12-04 12:00:00,23.88,23.92,23.64,23.64,31923.0,23.88,23.92,23.64,23.64,31923.0
2017-12-04 12:30:00,23.66,23.66,23.52,23.57,65953.0,23.66,23.66,23.52,23.57,65953.0
2017-12-04 13:00:00,23.55,23.57,23.18,23.24,65258.0,23.55,23.57,23.18,23.24,65258.0
2017-12-04 13:30:00,23.24,23.43,23.19,23.37,62677.0,23.24,23.43,23.19,23.37,62677.0
2017-12-04 14:00:00,23.36,23.36,22.97,22.98,123808.0,23.36,23.36,22.97,22.98,123808.0
2017-12-04 14:30:00,22.99,23.15,22.83,23.05,63701.0,22.99,23.15,22.83,23.05,63701.0
2017-12-04 15:00:00,23.05,23.22,23.0,23.16,31567.0,23.05,23.22,23.0,23.16,31567.0
2017-12-04 15:30:00,23.16,23.2,22.99,23.08,110426.0,23.16,23.2,22.99,23.08,110426.0
2017-12-05 09:30:00,22.92,23.18,22.79,23.03,99330.0,22.92,23.18,22.79,23.03,99330.0
2017-12-05 10:00:00,23.02,23.13,22.78,22.81,37564.0,23.02,23.13,22.78,22.81,37564.0
2017-12-05 10:30:00,22.91,22.94,22.82,22.85,16815.0,22.91,22.94,22.82,22.85,16815.0
2017-12-05 11:00:00,22.85,22.94,22.84,22.86,22440.0,22.85,22.94,22.84,22.86,22440.0
2017-12-05 11:30:00,22.86,22.91,22.84,22.87,32749.0,22.86,22.91,22.84,22.87,32749.0
2017-12-05 12:00:00,22.89,23.09,22.88,23.08,42439.0,22.89,23.09,22.88,23.08,42439.0
2017-12-05 12:30:00,23.09,23.17,22.92,22.93,18498.0,23.09,23.17,22.92,22.93,18498.0
2017-12-05 13:00:00,22.91,23.08,22.9,23.01,48216.0,22.91,23.08,22.9,23.01,48216.0
2017-12-05 13:30:00,23.01,23.06,22.94,22.98,59474.0,23.01,23.06,22.94,22.98,59474.0
2017-12-05 14:00:00,22.98,23.06,22.95,22.96,44197.0,22.98,23.06,22.95,22.96,44197.0
2017-12-05 14:30:00,22.96,22.96,22.78,22.91,34228.0,22.96,22.96,22.78,22.91,34228.0
2017-12-05 15:00:00,22.91,22.99,22.86,22.94,66496.0,22.91,22.99,22.86,22.94,66496.0
2017-12-05 15:30:00,22.94,23.06,22.92,22.96,52387.0,22.94,23.06,22.92,22.96,52387.0
2017-12-06 09:30:00,22.85,23.21,22.82,22.82,26085.0,22.85,23.21,22.82,22.82,26085.0
2017-12-06 10:00:00,22.81,23.03,22.75,22.95,10737.0,22.81,23.03,22.75,22.95,10737.0
2017-12-06 10:30:00,22.98,23.01,22.77,22.93,11321.0,22.98,23.01,22.77,22.93,11321.0
2017-12-06 11:00:00,22.89,22.98,22.83,22.9,10129.0,22.89,22.98,22.83,22.9,10129.0
2017-12-06 11:30:00,22.92,22.94,22.87,22.92,10071.0,22.92,22.94,22.87,22.92,10071.0
2017-12-06 12:00:00,22.93,22.98,22.84,22.85,7141.0,22.93,22.98,22.84,22.85,7141.0
2017-12-06 12:30:00,22.84,22.89,22.78,22.78,14954.0,22.84,22.89,22.78,22.78,14954.0
2017-12-06 13:00:00,22.79,22.88,22.73,22.84,17969.0,22.79,22.88,22.73,22.84,17969.0
2017-12-06 13:30:00,22.85,22.9,22.75,22.76,20095.0,22.85,22.9,22.75,22.76,20095.0
2017-12-06 14:00:00,22.76,22.81,22.74,22.8,21641.0,22.76,22.81,22.74,22.8,21641.0
2017-12-06 14:30:00,22.8,22.9,22.79,22.82,51495.0,22.8,22.9,22.79,22.82,51495.0
2017-12-06 15:00:00,22.79,22.86,22.76,22.8,23641.0,22.79,22.86,22.76,22.8,23641.0
2017-12-06 15:30:00,22.81,22.81,22.7,22.72,95484.0,22.81,22.81,22.7,22.72,95484.0
2017-12-07 09:30:00,22.79,23.0,22.51,22.77,10724.0,22.79,23.0,22.51,22.77,10724.0
2017-12-07 10:00:00,22.83,23.02,22.77,22.97,13029.0,22.83,23.02,22.77,22.97,13029.0
2017-12-07 10:30:00,23.01,23.12,22.98,23.12,18014.0,23.01,23.12,22.98,23.12,18014.0
2017-12-07 11:00:00,23.11,23.23,22.99,23.21,9807.0,23.11,23.23,22.99,23.21,9807.0
2017-12-07 11:30:00,23.2,23.39,23.2,23.39,8476.0,23.2,23.39,23.2,23.39,8476.0
2017-12-07 12:00:00,23.34,23.39,23.26,23.35,20074.0,23.34,23.39,23.26,23.35,20074.0
2017-12-07 12:30:00,23.35,23.5,23.35,23.48,6766.0,23.35,23.5,23.35,23.48,6766.0
2017-12-07 13:00:00,23.48,23.55,23.42,23.5,8887.0,23.48,23.55,23.42,23.5,8887.0
2017-12-07 13:30:00,23.5,23.55,23.42,23.44,8850.0,23.5,23.55,23.42,23.44,8850.0
2017-12-07 14:00:00,23.44,23.5,23.4,23.43,18700.0,23.44,23.5,23.4,23.43,18700.0
2017-12-07 14:30:00,23.43,23.55,23.41,23.53,9907.0,23.43,23.55,23.41,23.53,9907.0
2017-12-07 15:00:00,23.53,23.61,23.46,23.51,27726.0,23.53,23.61,23.46,23.51,27726.0
2017-12-07 15:30:00,23.52,23.59,23.48,23.56,46612.0,23.52,23.59,23.48,23.56,46612.0
2017-12-08 09:30:00,23.66,23.83,23.44,23.48,12852.0,23.66,23.83,23.44,23.48,12852.0
2017-12-08 10:00:00,23.53,23.53,23.25,23.25,6053.0,23.53,23.53,23.25,23.25,6053.0
2017-12-08 10:30:00,23.29,23.37,23.27,23.29,5286.0,23.29,23.37,23.27,23.29,5286.0
2017-12-08 11:00:00,23.3,23.34,23.21,23.21,3629.0,23.3,23.34,23.21,23.21,3629.0
2017-12-08 11:30:00,23.2,23.33,23.19,23.28,4579.0,23.2,23.33,23.19,23.28,4579.0
2017-12-08 12:00:00,23.29,23.5,23.27,23.5,7519.0,23.29,23.5,23.27,23.5,7519.0
2017-12-08 12:30:00,23.51,23.54,23.45,23.54,12225.0,23.51,23.54,23.45,23.54,12225.0
2017-12-08 13:00:00,23.53,23.59,23.51,23.55,4970.0,23.53,23.59,23.51,23.55,4970.0
2017-12-08 13:30:00,23.57,23.61,23.53,23.55,4600.0,23.57,23.61,23.53,23.55,4600.0
2017-12-08 14:00:00,23.57,23.57,23.38,23.46,6947.0,23.57,23.57,23.38,23.46,6947.0
2017-12-08 14:30:00,23.46,23.53,23.43,23.43,6271.0,23.46,23.53,23.43,23.43,6271.0
2017-12-08 15:00:00,23.45,23.51,23.44,23.48,12145.0,23.45,23.51,23.44,23.48,12145.0
2017-12-08 15:30:00,23.48,23.52,23.41,23.46,40343.0,23.48,23.52,23.41,23.46,40343.0
2017-12-11 09:30:00,23.45,23.59,23.37,23.52,20787.0,23.45,23.59,23.37,23.52,20787.0
2017-12-11 10:00:00,23.56,23.57,23.4,23.48,17087.0,23.56,23.57,23.4,23.48,17087.0
2017-12-11 10:30:00,23.48,23.65,23.46,23.63,17831.0,23.48,23.65,23.46,23.63,17831.0
2017-12-11 11:00:00,23.63,23.63,23.48,23.53,9169.0,23.63,23.63,23.48,23.53,9169.0
2017-12-11 11:30:00,23.52,23.53,23.44,23.46,5919.0,23.52,23.53,23.44,23.46,5919.0
2017-12-11 12:00:00,23.45,23.54,23.45,23.5,6200.0,23.45,23.54,23.45,23.5,6200.0
2017-12-11 12:30:00,23.51,23.58,23.5,23.55,7196.0,23.51,23.58,23.5,23.55,7196.0
2017-12-11 13:00:00,23.54,23.62,23.49,23.59,22390.0,23.54,23.62,23.49,23.59,22390.0
2017-12-11 13:30:00,23.59,23.64,23.55,23.61,4150.0,23.59,23.64,23.55,23.61,4150.0
2017-12-11 14:00:00,23.59,23.63,23.48,23.48,17278.0,23.59,23.63,23.48,23.48,17278.0
2017-12-11 14:30:00,23.5,23.55,23.48,23.53,6153.0,23.5,23.55,23.48,23.53,6153.0
2017-12-11 15:00:00,23.54,23.54,23.43,23.44,11310.0,23.54,23.54,23.43,23.44,11310.0
2017-12-11 15:30:00,23.45,23.48,23.36,23.41,59877.0,23.45,23.48,23.36,23.41,59877.0
2017-12-12 09:30:00,23.39,23.61,23.3,23.45,18532.0,23.39,23.61,23.3,23.45,18532.0
2017-12-12 10:00:00,23.45,23.54,23.33,23.5,6843.0,23.45,23.54,23.33,23.5,6843.0
2017-12-12 10:30:00,23.45,23.5,23.35,23.36,9500.0,23.45,23.5,23.35,23.36,9500.0
2017-12-12 11:00:00,23.38,23.48,23.33,23.45,9465.0,23.38,23.48,23.33,23.45,9465.0
2017-12-12 11:30:00,23.45,23.49,23.36,23.47,10102.0,23.45,23.49,23.36,23.47,10102.0
2017-12-12 12:00:00,23.47,23.6,23.47,23.49,10387.0,23.47,23.6,23.47,23.49,10387.0
2017-12-12 12:30:00,23.49,23.49,23.42,23.45,7646.0,23.49,23.49,23.42,23.45,7646.0
2017-12-12 13:00:00,23.46,23.48,23.38,23.48,9300.0,23.46,23.48,23.38,23.48,9300.0
2017-12-12 13:30:00,23.46,23.51,23.27,23.37,20962.0,23.46,23.51,23.27,23.37,20962.0
2017-12-12 14:00:00,23.38,23.41,23.29,23.35,16368.0,23.38,23.41,23.29,23.35,16368.0
2017-12-12 14:30:00,23.35,23.35,23.22,23.25,18440.0,23.35,23.35,23.22,23.25,18440.0
2017-12-12 15:00:00,23.24,23.3,23.16,23.29,21324.0,23.24,23.3,23.16,23.29,21324.0
2017-12-12 15:30:00,23.29,23.36,23.25,23.25,56954.0,23.29,23.36,23.25,23.25,56954.0
2017-12-13 09:30:00,23.25,23.64,23.25,23.51,13886.0,23.25,23.64,23.25,23.51,13886.0
2017-12-13 10:00:00,23.52,23.6,23.5,23.55,7825.0,23.52,23.6,23.5,23.55,7825.0
2017-12-13 10:30:00,23.5,23.61,23.48,23.57,10896.0,23.5,23.61,23.48,23.57,10896.0
2017-12-13 11:00:00,23.55,23.55,23.46,23.48,7001.0,23.55,23.55,23.46,23.48,7001.0
2017-12-13 11:30:00,23.51,23.52,23.43,23.51,7583.0,23.51,23.52,23.43,23.51,7583.0
2017-12-13 12:00:00,23.52,23.52,23.34,23.39,5032.0,23.52,23.52,23.34,23.39,5032.0
2017-12-13 12:30:00,23.37,23.37,23.27,23.35,7130.0,23.37,23.37,23.27,23.35,7130.0
2017-12-13 13:00:00,23.41,23.41,23.29,23.32,5394.0,23.41,23.41,23.29,23.32,5394.0
2017-12-13 13:30:00,23.32,23.33,23.22,23.33,13329.0,23.32,23.33,23.22,23.33,13329.0
2017-12-13 14:00:00,23.35,23.45,23.35,23.4,10084.0,23.35,23.45,23.35,23.4,10084.0
2017-12-13 14:30:00,23.42,23.43,23.33,23.4,24470.0,23.42,23.43,23.33,23.4,24470.0
2017-12-13 15:00:00,23.42,23.42,23.23,23.29,21265.0,23.42,23.42,23.23,23.29,21265.0
2017-12-13 15:30:00,23.29,23.39,23.22,23.31,50776.0,23.29,23.39,23.22,23.31,50776.0
2017-12-14 09:30:00,23.25,23.61,23.17,23.61,30339.0,23.25,23.61,23.17,23.61,30339.0
2017-12-14 10:00:00,23.57,23.63,23.47,23.6,9152.0,23.57,23.63,23.47,23.6,9152.0
2017-12-14 10:30:00,23.56,23.65,23.54,23.6,8973.0,23.56,23.65,23.54,23.6,8973.0
2017-12-14 11:00:00,23.6,23.62,23.51,23.62,9055.0,23.6,23.62,23.51,23.62,9055.0
2017-12-14 11:30:00,23.62,23.62,23.56,23.57,4795.0,23.62,23.62,23.56,23.57,4795.0
2017-12-14 12:00:00,23.57,23.59,23.55,23.56,4652.0,23.57,23.59,23.55,23.56,4652.0
2017-12-14 12:30:00,23.55,23.56,23.45,23.45,3142.0,23.55,23.56,23.45,23.45,3142.0
2017-12-14 13:00:00,23.47,23.47,23.38,23.41,3300.0,23.47,23.47,23.38,23.41,3300.0
2017-12-14 13:30:00,23.44,23.44,23.25,23.25,4660.0,23.44,23.44,23.25,23.25,4660.0
2017-12-14 14:00:00,23.26,23.4,23.25,23.26,6346.0,23.26,23.4,23.25,23.26,6346.0
2017-12-14 14:30:00,23.29,23.34,23.24,23.28,5200.0,23.29,23.34,23.24,23.28,5200.0
2017-12-14 15:00:00,23.28,23.3,23.19,23.28,11564.0,23.28,23.3,23.19,23.28,11564.0
2017-12-14 15:30:00,23.28,23.31,23.24,23.27,32386.0,23.28,23.31,23.24,23.27,32386.0
2017-12-15 09:30:00,23.36,23.36,23.07,23.14,102217.0,23.36,23.36,23.07,23.14,102217.0
2017-12-15 10:00:00,23.2,23.42,23.17,23.38,15769.0,23.2,23.42,23.17,23.38,15769.0
2017-12-15 10:30:00,23.41,23.65,23.41,23.57,23186.0,23.41,23.65,23.41,23.57,23186.0
2017-12-15 11:00:00,23.57,23.8,23.57,23.8,47102.0,23.57,23.8,23.57,23.8,47102.0
2017-12-15 11:30:00,23.79,23.88,23.78,23.86,8104.0,23.79,23.88,23.78,23.86,8104.0
2017-12-15 12:00:00,23.88,24.03,23.88,23.99,19400.0,23.88,24.03,23.88,23.99,19400.0
2017-12-15 12:30:00,24.0,24.27,24.0,24.27,13800.0,24.0,24.27,24.0,24.27,13800.0
2017-12-15 13:00:00,24.23,24.23,23.97,23.98,8698.0,24.23,24.23,23.97,23.98,8698.0
2017-12-15 13:30:00,23.97,24.13,23.96,24.1,13208.0,23.97,24.13,23.96,24.1,13208.0
2017-12-15 14:00:00,24.12,24.18,24.1,24.17,11519.0,24.12,24.18,24.1,24.17,11519.0
2017-12-15 14:30:00,24.19,24.27,24.18,24.24,14700.0,24.19,24.27,24.18,24.24,14700.0
2017-12-15 15:00:00,24.24,24.32,24.17,24.28,26766.0,24.24,24.32,24.17,24.28,26766.0
2017-12-15 15:30:00,24.28,24.44,24.22,24.3,210738.0,24.28,24.44,24.22,24.3,210738.0
2017-12-18 09:30:00,24.55,24.77,24.36,24.73,19431.0,24.55,24.77,24.36,24.73,19431.0
2017-12-18 10:00:00,24.63,24.64,24.36,24.5,25550.0,24.63,24.64,24.36,24.5,25550.0
2017-12-18 10:30:00,24.41,24.52,24.37,24.49,16509.0,24.41,24.52,24.37,24.49,16509.0
2017-12-18 11:00:00,24.44,24.44,24.35,24.44,15184.0,24.44,24.44,24.35,24.44,15184.0
2017-12-18 11:30:00,24.41,24.41,24.24,24.41,13704.0,24.41,24.41,24.24,24.41,13704.0
2017-12-18 12:00:00,24.42,24.44,24.28,24.33,11640.0,24.42,24.44,24.28,24.33,11640.0
2017-12-18 12:30:00,24.32,24.35,24.25,24.29,8669.0,24.32,24.35,24.25,24.29,8669.0
2017-12-18 13:00:00,24.29,24.4,24.29,24.35,9400.0,24.29,24.4,24.29,24.35,9400.0
2017-12-18 13:30:00,24.35,24.46,24.34,24.4,12984.0,24.35,24.46,24.34,24.4,12984.0
2017-12-18 14:00:00,24.38,24.42,24.34,24.39,16119.0,24.38,24.42,24.34,24.39,16119.0
2017-12-18 14:30:00,24.39,24.46,24.38,24.46,8377.0,24.39,24.46,24.38,24.46,8377.0
2017-12-18 15:00:00,24.48,24.52,24.45,24.48,15479.0,24.48,24.52,24.45,24.48,15479.0
2017-12-18 15:30:00,24.47,24.64,24.46,24.59,51189.0,24.47,24.64,24.46,24.59,51189.0
2017-12-19 09:30:00,24.56,24.8,24.46,24.52,7141.0,24.56,24.8,24.46,24.52,7141.0
2017-12-19 10:00:00,24.58,24.59,24.5,24.55,6400.0,24.58,24.59,24.5,24.55,6400.0
2017-12-19 10:30:00,24.58,24.6,24.49,24.6,7500.0,24.58,24.6,24.49,24.6,7500.0
2017-12-19 11:00:00,24.54,24.62,24.49,24.62,6545.0,24.54,24.62,24.49,24.62,6545.0
2017-12-19 11:30:00,24.62,24.62,24.57,24.57,5918.0,24.62,24.62,24.57,24.57,5918.0
2017-12-19 12:00:00,24.57,24.58,24.36,24.43,7589.0,24.57,24.58,24.36,24.43,7589.0
2017-12-19 12:30:00,24.45,24.51,24.43,24.47,4820.0,24.45,24.51,24.43,24.47,4820.0
2017-12-19 13:00:00,24.52,24.63,24.5,24.5,5543.0,24.52,24.63,24.5,24.5,5543.0
2017-12-19 13:30:00,24.51,24.59,24.5,24.51,11726.0,24.51,24.59,24.5,24.51,11726.0
2017-12-19 14:00:00,24.5,24.57,24.48,24.57,4496.0,24.5,24.57,24.48,24.57,4496.0
2017-12-19 14:30:00,24.54,24.56,24.42,24.46,11813.0,24.54,24.56,24.42,24.46,11813.0
2017-12-19 15:00:00,24.44,24.46,24.31,24.34,22356.0,24.44,24.46,24.31,24.34,22356.0
2017-12-19 15:30:00,24.34,24.49,24.31,24.44,47746.0,24.34,24.49,24.31,24.44,47746.0
2017-12-20 09:30:00,24.65,24.68,24.23,24.48,20566.0,24.65,24.68,24.23,24.48,20566.0
2017-12-20 10:00:00,24.48,24.48,24.24,24.24,7900.0,24.48,24.48,24.24,24.24,7900.0
2017-12-20 10:30:00,24.26,24.43,24.26,24.34,11895.0,24.26,24.43,24.26,24.34,11895.0
2017-12-20 11:00:00,24.33,24.37,24.28,24.35,4670.0,24.33,24.37,24.28,24.35,4670.0
2017-12-20 11:30:00,24.37,24.37,24.31,24.36,5241.0,24.37,24.37,24.31,24.36,5241.0
2017-12-20 12:00:00,24.33,24.38,24.32,24.37,4768.0,24.33,24.38,24.32,24.37,4768.0
2017-12-20 12:30:00,24.35,24.48,24.34,24.48,4800.0,24.35,24.48,24.34,24.48,4800.0
2017-12-20 13:00:00,24.46,24.46,24.35,24.4,4509.0,24.46,24.46,24.35,24.4,4509.0
2017-12-20 13:30:00,24.4,24.46,24.34,24.44,5100.0,24.4,24.46,24.34,24.44,5100.0
2017-12-20 14:00:00,24.44,24.46,24.37,24.42,12521.0,24.44,24.46,24.37,24.42,12521.0
2017-12-20 14:30:00,24.39,24.42,24.31,24.33,10600.0,24.39,24.42,24.31,24.33,10600.0
2017-12-20 15:00:00,24.35,24.36,24.28,24.36,10194.0,24.35,24.36,24.28,24.36,10194.0
2017-12-20 15:30:00,24.35,24.5,24.33,24.47,52869.0,24.35,24.5,24.33,24.47,52869.0
2017-12-21 09:30:00,24.53,24.61,24.27,24.35,19965.0,24.53,24.61,24.27,24.35,19965.0
2017-12-21 10:00:00,24.37,24.43,24.26,24.26,7752.0,24.37,24.43,24.26,24.26,7752.0
2017-12-21 10:30:00,24.29,24.47,24.25,24.39,18618.0,24.29,24.47,24.25,24.39,18618.0
2017-12-21 11:00:00,24.39,24.6,24.39,24.51,9000.0,24.39,24.6,24.39,24.51,9000.0
2017-12-21 11:30:00,24.52,24.55,24.47,24.49,9235.0,24.52,24.55,24.47,24.49,9235.0
2017-12-21 12:00:00,24.49,24.54,24.48,24.49,12500.0,24.49,24.54,24.48,24.49,12500.0
2017-12-21 12:30:00,24.5,24.5,24.4,24.46,13400.0,24.5,24.5,24.4,24.46,13400.0
2017-12-21 13:00:00,24.46,24.51,24.41,24.48,8150.0,24.46,24.51,24.41,24.48,8150.0
2017-12-21 13:30:00,24.48,24.53,24.45,24.46,9143.0,24.48,24.53,24.45,24.46,9143.0
2017-12-21 14:00:00,24.45,24.45,24.35,24.38,13726.0,24.45,24.45,24.35,24.38,13726.0
2017-12-21 14:30:00,24.39,24.56,24.35,24.46,13738.0,24.39,24.56,24.35,24.46,13738.0
2017-12-21 15:00:00,24.46,24.53,24.4,24.49,13092.0,24.46,24.53,24.4,24.49,13092.0
2017-12-21 15:30:00,24.52,24.57,24.47,24.55,62765.0,24.52,24.57,24.47,24.55,62765.0
2017-12-22 09:30:00,24.46,24.57,24.31,24.51,6078.0,24.46,24.57,24.31,24.51,6078.0
2017-12-22 10:00:00,24.46,24.46,24.36,24.4,8100.0,24.46,24.46,24.36,24.4,8100.0
2017-12-22 10:30:00,24.42,24.48,24.36,24.4,4600.0,24.42,24.48,24.36,24.4,4600.0
2017-12-22 11:00:00,24.39,24.49,24.37,24.38,15557.0,24.39,24.49,24.37,24.38,15557.0
2017-12-22 11:30:00,24.4,24.43,24.38,24.4,6475.0,24.4,24.43,24.38,24.4,6475.0
2017-12-22 12:00:00,24.4,24.43,24.38,24.42,6010.0,24.4,24.43,24.38,24.42,6010.0
2017-12-22 12:30:00,24.41,24.45,24.38,24.42,5879.0,24.41,24.45,24.38,24.42,5879.0
2017-12-22 13:00:00,24.46,24.5,24.43,24.48,2718.0,24.46,24.5,24.43,24.48,2718.0
2017-12-22 13:30:00,24.48,24.54,24.47,24.51,4100.0,24.48,24.54,24.47,24.51,4100.0
2017-12-22 14:00:00,24.49,24.54,24.48,24.53,4500.0,24.49,24.54,24.48,24.53,4500.0
2017-12-22 14:30:00,24.52,24.52,24.48,24.49,6414.0,24.52,24.52,24.48,24.49,6414.0
2017-12-22 15:00:00,24.5,24.51,24.44,24.46,8100.0,24.5,24.51,24.44,24.46,8100.0
2017-12-22 15:30:00,24.45,24.56,24.43,24.55,51087.0,24.45,24.56,24.43,24.55,51087.0
2017-12-26 09:30:00,24.56,24.56,24.14,24.38,25497.0,24.56,24.56,24.14,24.38,25497.0
2017-12-26 10:00:00,24.35,24.47,24.32,24.44,6718.0,24.35,24.47,24.32,24.44,6718.0
2017-12-26 10:30:00,24.4,24.44,24.31,24.37,7916.0,24.4,24.44,24.31,24.37,7916.0
2017-12-26 11:00:00,24.37,24.54,24.37,24.51,14521.0,24.37,24.54,24.37,24.51,14521.0
2017-12-26 11:30:00,24.48,24.52,24.45,24.45,5683.0,24.48,24.52,24.45,24.45,5683.0
2017-12-26 12:00:00,24.49,24.53,24.46,24.47,2200.0,24.49,24.53,24.46,24.47,2200.0
2017-12-26 12:30:00,24.48,24.54,24.48,24.52,3500.0,24.48,24.54,24.48,24.52,3500.0
2017-12-26 13:00:00,24.54,24.57,24.51,24.52,1900.0,24.54,24.57,24.51,24.52,1900.0
2017-12-26 13:30:00,24.56,24.56,24.5,24.51,3039.0,24.56,24.56,24.5,24.51,3039.0
2017-12-26 14:00:00,24.5,24.64,24.49,24.59,22238.0,24.5,24.64,24.49,24.59,22238.0
2017-12-26 14:30:00,24.6,24.69,24.57,24.6,16468.0,24.6,24.69,24.57,24.6,16468.0
2017-12-26 15:00:00,24.6,24.65,24.56,24.62,31684.0,24.6,24.65,24.56,24.62,31684.0
2017-12-26 15:30:00,24.62,24.72,24.56,24.68,77018.0,24.62,24.72,24.56,24.68,77018.0
2017-12-27 09:30:00,24.72,25.0,24.7,24.84,12241.0,24.72,25.0,24.7,24.84,12241.0
2017-12-27 10:00:00,24.9,24.95,24.85,24.87,16300.0,24.9,24.95,24.85,24.87,16300.0
2017-12-27 10:30:00,24.88,24.91,24.8,24.88,15251.0,24.88,24.91,24.8,24.88,15251.0
2017-12-27 11:00:00,24.84,24.84,24.7,24.7,5540.0,24.84,24.84,24.7,24.7,5540.0
2017-12-27 11:30:00,24.69,24.72,24.6,24.64,9721.0,24.69,24.72,24.6,24.64,9721.0
2017-12-27 12:00:00,24.65,24.75,24.65,24.74,12062.0,24.65,24.75,24.65,24.74,12062.0
2017-12-27 12:30:00,24.75,24.78,24.7,24.74,31440.0,24.75,24.78,24.7,24.74,31440.0
2017-12-27 13:00:00,24.71,24.73,24.41,24.43,56915.0,24.71,24.73,24.41,24.43,56915.0
2017-12-27 13:30:00,24.43,24.49,24.39,24.46,51811.0,24.43,24.49,24.39,24.46,51811.0
2017-12-27 14:00:00,24.46,24.57,24.4,24.49,19696.0,24.46,24.57,24.4,24.49,19696.0
2017-12-27 14:30:00,24.5,24.61,24.47,24.56,18579.0,24.5,24.61,24.47,24.56,18579.0
2017-12-27 15:00:00,24.58,24.61,24.5,24.59,26663.0,24.58,24.61,24.5,24.59,26663.0
2017-12-27 15:30:00,24.58,24.69,24.51,24.65,53363.0,24.58,24.69,24.51,24.65,53363.0
2017-12-28 09:30:00,24.61,24.79,24.59,24.65,8289.0,24.61,24.79,24.59,24.65,8289.0
2017-12-28 10:00:00,24.64,24.71,24.59,24.7,13247.0,24.64,24.71,24.59,24.7,13247.0
2017-12-28 10:30:00,24.68,24.72,24.62,24.7,12968.0,24.68,24.72,24.62,24.7,12968.0
2017-12-28 11:00:00,24.67,24.82,24.64,24.81,9500.0,24.67,24.82,24.64,24.81,9500.0
2017-12-28 11:30:00,24.83,24.84,24.76,24.83,9246.0,24.83,24.84,24.76,24.83,9246.0
2017-12-28 12:00:00,24.88,24.88,24.84,24.84,1500.0,24.88,24.88,24.84,24.84,1500.0
2017-12-28 12:30:00,24.81,24.94,24.8,24.94,8203.0,24.81,24.94,24.8,24.94,8203.0
2017-12-28 13:00:00,24.94,24.94,24.88,24.9,7170.0,24.94,24.94,24.88,24.9,7170.0
2017-12-28 13:30:00,24.9,24.96,24.87,24.9,13633.0,24.9,24.96,24.87,24.9,13633.0
2017-12-28 14:00:00,24.87,24.93,24.87,24.9,4200.0,24.87,24.93,24.87,24.9,4200.0
2017-12-28 14:30:00,24.93,24.95,24.88,24.94,10322.0,24.93,24.95,24.88,24.94,10322.0
2017-12-28 15:00:00,24.91,24.95,24.88,24.89,7308.0,24.91,24.95,24.88,24.89,7308.0
2017-12-28 15:30:00,24.89,25.09,24.88,25.08,56579.0,24.89,25.09,24.88,25.08,56579.0
2017-12-29 09:30:00,25.08,25.14,24.9,24.97,12155.0,25.08,25.14,24.9,24.97,12155.0
2017-12-29 10:00:00,24.95,25.0,24.78,24.78,10950.0,24.95,25.0,24.78,24.78,10950.0
2017-12-29 10:30:00,24.8,24.95,24.77,24.87,12807.0,24.8,24.95,24.77,24.87,12807.0
2017-12-29 11:00:00,24.78,24.85,24.75,24.81,13774.0,24.78,24.85,24.75,24.81,13774.0
2017-12-29 11:30:00,24.82,24.83,24.72,24.8,27326.0,24.82,24.83,24.72,24.8,27326.0
2017-12-29 12:00:00,24.79,24.88,24.78,24.88,8285.0,24.79,24.88,24.78,24.88,8285.0
2017-12-29 12:30:00,24.87,24.91,24.84,24.9,3300.0,24.87,24.91,24.84,24.9,3300.0
2017-12-29 13:00:00,24.89,24.94,24.86,24.89,13369.0,24.89,24.94,24.86,24.89,13369.0
2017-12-29 13:30:00,24.88,24.93,24.82,24.85,11750.0,24.88,24.93,24.82,24.85,11750.0
2017-12-29 14:00:00,24.85,24.92,24.84,24.88,10536.0,24.85,24.92,24.84,24.88,10536.0
2017-12-29 14:30:00,24.87,24.93,24.84,24.87,12500.0,24.87,24.93,24.84,24.87,12500.0
2017-12-29 15:00:00,24.88,24.95,24.85,24.89,20462.0,24.88,24.95,24.85,24.89,20462.0
2017-12-29 15:30:00,24.91,24.97,24.87,24.87,64280.0,24.91,24.97,24.87,24.87,64280.0
2018-01-02 09:30:00,24.95,25.01,24.73,24.73,25046.0,24.95,25.01,24.73,24.73,25046.0
2018-01-02 10:00:00,24.81,24.92,24.69,24.71,15551.0,24.81,24.92,24.69,24.71,15551.0
2018-01-02 10:30:00,24.71,24.74,24.63,24.66,5799.0,24.71,24.74,24.63,24.66,5799.0
2018-01-02 11:00:00,24.63,24.76,24.62,24.63,12677.0,24.63,24.76,24.62,24.63,12677.0
2018-01-02 11:30:00,24.64,24.65,24.34,24.5,15130.0,24.64,24.65,24.34,24.5,15130.0
2018-01-02 12:00:00,24.5,24.53,24.45,24.48,22368.0,24.5,24.53,24.45,24.48,22368.0
2018-01-02 12:30:00,24.47,24.5,24.23,24.25,13553.0,24.47,24.5,24.23,24.25,13553.0
2018-01-02 13:00:00,24.25,24.32,24.25,24.26,6266.0,24.25,24.32,24.25,24.26,6266.0
2018-01-02 13:30:00,24.26,24.34,24.25,24.32,15125.0,24.26,24.34,24.25,24.32,15125.0
2018-01-02 14:00:00,24.29,24.34,24.14,24.14,14393.0,24.29,24.34,24.14,24.14,14393.0
2018-01-02 14:30:00,24.15,24.16,23.77,23.8,52454.0,24.15,24.16,23.77,23.8,52454.0
2018-01-02 15:00:00,23.8,23.92,23.73,23.85,49249.0,23.8,23.92,23.73,23.85,49249.0
2018-01-02 15:30:00,23.84,24.0,23.76,23.95,189935.0,23.84,24.0,23.76,23.95,189935.0
2018-01-03 09:30:00,24.06,24.23,24.01,24.18,17207.0,24.06,24.23,24.01,24.18,17207.0
2018-01-03 10:00:00,24.2,24.25,24.13,24.23,60081.0,24.2,24.25,24.13,24.23,60081.0
2018-01-03 10:30:00,24.24,24.3,24.15,24.18,13500.0,24.24,24.3,24.15,24.18,13500.0
2018-01-03 11:00:00,24.15,24.15,24.06,24.1,16900.0,24.15,24.15,24.06,24.1,16900.0
2018-01-03 11:30:00,24.13,24.15,24.01,24.05,11200.0,24.13,24.15,24.01,24.05,11200.0
2018-01-03 12:00:00,24.05,24.09,24.03,24.06,9650.0,24.05,24.09,24.03,24.06,9650.0
2018-01-03 12:30:00,24.08,24.1,24.01,24.06,12586.0,24.08,24.1,24.01,24.06,12586.0
2018-01-03 13:00:00,24.11,24.13,24.03,24.05,6093.0,24.11,24.13,24.03,24.05,6093.0
2018-01-03 13:30:00,24.05,24.09,24.02,24.06,8200.0,24.05,24.09,24.02,24.06,8200.0
2018-01-03 14:00:00,24.05,24.07,24.02,24.06,14082.0,24.05,24.07,24.02,24.06,14082.0
2018-01-03 14:30:00,24.06,24.2,24.04,24.05,82687.0,24.06,24.2,24.04,24.05,82687.0
2018-01-03 15:00:00,24.05,24.1,23.99,24.02,34363.0,24.05,24.1,23.99,24.02,34363.0
2018-01-03 15:30:00,24.02,24.11,23.99,24.06,72454.0,24.02,24.11,23.99,24.06,72454.0
2018-01-04 09:30:00,24.16,24.35,24.16,24.28,15585.0,24.16,24.35,24.16,24.28,15585.0
2018-01-04 10:00:00,24.28,24.3,24.18,24.29,15500.0,24.28,24.3,24.18,24.29,15500.0
2018-01-04 10:30:00,24.28,24.33,24.18,24.32,177210.0,24.28,24.33,24.18,24.32,177210.0
2018-01-04 11:00:00,24.31,24.43,24.26,24.26,11132.0,24.31,24.43,24.26,24.26,11132.0
2018-01-04 11:30:00,24.29,24.29,24.22,24.23,6878.0,24.29,24.29,24.22,24.23,6878.0
2018-01-04 12:00:00,24.24,24.24,24.09,24.1,9110.0,24.24,24.24,24.09,24.1,9110.0
2018-01-04 12:30:00,24.13,24.16,24.05,24.09,5900.0,24.13,24.16,24.05,24.09,5900.0
2018-01-04 13:00:00,24.08,24.09,24.02,24.04,5602.0,24.08,24.09,24.02,24.04,5602.0
2018-01-04 13:30:00,24.06,24.11,24.06,24.08,7593.0,24.06,24.11,24.06,24.08,7593.0
2018-01-04 14:00:00,24.07,24.09,24.05,24.05,8240.0,24.07,24.09,24.05,24.05,8240.0
2018-01-04 14:30:00,24.06,24.11,24.03,24.06,10200.0,24.06,24.11,24.03,24.06,10200.0
2018-01-04 15:00:00,24.06,24.11,24.02,24.08,16656.0,24.06,24.11,24.02,24.08,16656.0
2018-01-04 15:30:00,24.07,24.13,24.05,24.1,56656.0,24.07,24.13,24.05,24.1,56656.0
2018-01-05 09:30:00,24.19,24.26,23.97,23.97,24397.0,24.19,24.26,23.97,23.97,24397.0
2018-01-05 10:00:00,23.97,24.07,23.93,24.02,20035.0,23.97,24.07,23.93,24.02,20035.0
2018-01-05 10:30:00,24.02,24.05,23.95,23.97,14600.0,24.02,24.05,23.95,23.97,14600.0
2018-01-05 11:00:00,23.95,24.01,23.95,23.99,6403.0,23.95,24.01,23.95,23.99,6403.0
2018-01-05 11:30:00,24.0,24.01,23.91,24.0,19485.0,24.0,24.01,23.91,24.0,19485.0
2018-01-05 12:00:00,24.0,24.01,23.95,23.96,10120.0,24.0,24.01,23.95,23.96,10120.0
2018-01-05 12:30:00,23.96,23.97,23.86,23.92,9521.0,23.96,23.97,23.86,23.92,9521.0
2018-01-05 13:00:00,23.94,24.14,23.89,24.07,53637.0,23.94,24.14,23.89,24.07,53637.0
2018-01-05 13:30:00,24.07,24.21,24.04,24.07,43548.0,24.07,24.21,24.04,24.07,43548.0
2018-01-05 14:00:00,24.1,24.14,24.07,24.09,6800.0,24.1,24.14,24.07,24.09,6800.0
2018-01-05 14:30:00,24.06,24.08,23.97,24.04,12498.0,24.06,24.08,23.97,24.04,12498.0
2018-01-05 15:00:00,24.01,24.08,23.94,24.02,23219.0,24.01,24.08,23.94,24.02,23219.0
2018-01-05 15:30:00,24.02,24.15,24.01,24.1,67708.0,24.02,24.15,24.01,24.1,67708.0
2018-01-08 09:30:00,23.54,23.54,23.1,23.17,62781.0,23.54,23.54,23.1,23.17,62781.0
2018-01-08 10:00:00,23.16,23.2,22.8,23.16,62320.0,23.16,23.2,22.8,23.16,62320.0
2018-01-08 10:30:00,23.19,23.27,23.05,23.27,16046.0,23.19,23.27,23.05,23.27,16046.0
2018-01-08 11:00:00,23.28,23.31,23.02,23.04,24796.0,23.28,23.31,23.02,23.04,24796.0
2018-01-08 11:30:00,23.03,23.03,22.65,22.7,39804.0,23.03,23.03,22.65,22.7,39804.0
2018-01-08 12:00:00,22.71,22.94,22.7,22.87,38163.0,22.71,22.94,22.7,22.87,38163.0
2018-01-08 12:30:00,22.85,22.86,22.54,22.6,33456.0,22.85,22.86,22.54,22.6,33456.0
2018-01-08 13:00:00,22.58,22.83,22.55,22.82,23867.0,22.58,22.83,22.55,22.82,23867.0
2018-01-08 13:30:00,22.82,22.99,22.64,22.76,38806.0,22.82,22.99,22.64,22.76,38806.0
2018-01-08 14:00:00,22.77,22.81,22.64,22.73,38072.0,22.77,22.81,22.64,22.73,38072.0
2018-01-08 14:30:00,22.73,22.85,22.71,22.75,36814.0,22.73,22.85,22.71,22.75,36814.0
2018-01-08 15:00:00,22.74,22.77,22.62,22.7,58506.0,22.74,22.77,22.62,22.7,58506.0
2018-01-08 15:30:00,22.69,23.11,22.69,22.88,185770.0,22.69,23.11,22.69,22.88,185770.0
2018-01-09 09:30:00,22.91,23.29,22.9,23.18,25961.0,22.91,23.29,22.9,23.18,25961.0
2018-01-09 10:00:00,23.2,23.24,23.1,23.13,18462.0,23.2,23.24,23.1,23.13,18462.0
2018-01-09 10:30:00,23.15,23.15,23.02,23.1,11652.0,23.15,23.15,23.02,23.1,11652.0
2018-01-09 11:00:00,23.14,23.14,23.03,23.07,15575.0,23.14,23.14,23.03,23.07,15575.0
2018-01-09 11:30:00,23.06,23.06,22.98,23.03,25835.0,23.06,23.06,22.98,23.03,25835.0
2018-01-09 12:00:00,23.04,23.13,23.01,23.11,11440.0,23.04,23.13,23.01,23.11,11440.0
2018-01-09 12:30:00,23.1,23.16,23.1,23.12,10251.0,23.1,23.16,23.1,23.12,10251.0
2018-01-09 13:00:00,23.14,23.21,23.05,23.19,24500.0,23.14,23.21,23.05,23.19,24500.0
2018-01-09 13:30:00,23.19,23.34,23.17,23.29,18364.0,23.19,23.34,23.17,23.29,18364.0
2018-01-09 14:00:00,23.29,23.3,23.2,23.22,9708.0,23.29,23.3,23.2,23.22,9708.0
2018-01-09 14:30:00,23.22,23.22,23.1,23.13,10529.0,23.22,23.22,23.1,23.13,10529.0
2018-01-09 15:00:00,23.14,23.15,23.1,23.12,12484.0,23.14,23.15,23.1,23.12,12484.0
2018-01-09 15:30:00,23.14,23.15,23.1,23.1,38844.0,23.14,23.15,23.1,23.1,38844.0
2018-01-10 09:30:00,23.0,23.1,22.89,22.92,30652.0,23.0,23.1,22.89,22.92,30652.0
2018-01-10 10:00:00,22.94,23.03,22.87,22.94,12100.0,22.94,23.03,22.87,22.94,12100.0
2018-01-10 10:30:00,22.9,22.9,22.67,22.72,13063.0,22.9,22.9,22.67,22.72,13063.0
2018-01-10 11:00:00,22.71,22.93,22.7,22.88,11400.0,22.71,22.93,22.7,22.88,11400.0
2018-01-10 11:30:00,22.9,23.07,22.89,23.0,10301.0,22.9,23.07,22.89,23.0,10301.0
2018-01-10 12:00:00,23.0,23.02,22.92,22.92,13405.0,23.0,23.02,22.92,22.92,13405.0
2018-01-10 12:30:00,22.92,22.95,22.82,22.93,15513.0,22.92,22.95,22.82,22.93,15513.0
2018-01-10 13:00:00,22.9,22.93,22.87,22.87,10432.0,22.9,22.93,22.87,22.87,10432.0
2018-01-10 13:30:00,22.87,22.98,22.87,22.98,5600.0,22.87,22.98,22.87,22.98,5600.0
2018-01-10 14:00:00,22.99,23.03,22.92,23.02,9403.0,22.99,23.03,22.92,23.02,9403.0
2018-01-10 14:30:00,23.04,23.05,23.0,23.01,8762.0,23.04,23.05,23.0,23.01,8762.0
2018-01-10 15:00:00,23.02,23.06,23.0,23.04,9368.0,23.02,23.06,23.0,23.04,9368.0
2018-01-10 15:30:00,23.05,23.06,23.0,23.01,45336.0,23.05,23.06,23.0,23.01,45336.0
2018-01-11 09:30:00,23.11,23.12,22.99,23.01,16262.0,23.11,23.12,22.99,23.01,16262.0
2018-01-11 10:00:00,23.07,23.18,23.06,23.12,5825.0,23.07,23.18,23.06,23.12,5825.0
2018-01-11 10:30:00,23.12,23.24,23.12,23.16,7970.0,23.12,23.24,23.12,23.16,7970.0
2018-01-11 11:00:00,23.17,23.3,23.16,23.25,7862.0,23.17,23.3,23.16,23.25,7862.0
2018-01-11 11:30:00,23.27,23.29,23.15,23.15,4410.0,23.27,23.29,23.15,23.15,4410.0
2018-01-11 12:00:00,23.17,23.19,23.15,23.16,2900.0,23.17,23.19,23.15,23.16,2900.0
2018-01-11 12:30:00,23.19,23.28,23.16,23.26,5100.0,23.19,23.28,23.16,23.26,5100.0
2018-01-11 13:00:00,23.26,23.29,23.1,23.1,5459.0,23.26,23.29,23.1,23.1,5459.0
2018-01-11 13:30:00,23.14,23.17,23.06,23.12,5600.0,23.14,23.17,23.06,23.12,5600.0
2018-01-11 14:00:00,23.13,23.18,23.12,23.16,9800.0,23.13,23.18,23.12,23.16,9800.0
2018-01-11 14:30:00,23.13,23.27,23.13,23.26,6259.0,23.13,23.27,23.13,23.26,6259.0
2018-01-11 15:00:00,23.23,23.23,23.15,23.18,9772.0,23.23,23.23,23.15,23.18,9772.0
2018-01-11 15:30:00,23.18,23.22,23.15,23.18,34912.0,23.18,23.22,23.15,23.18,34912.0
2018-01-12 09:30:00,23.21,23.43,23.14,23.3,17528.0,23.21,23.43,23.14,23.3,17528.0
2018-01-12 10:00:00,23.27,23.39,23.25,23.35,5448.0,23.27,23.39,23.25,23.35,5448.0
2018-01-12 10:30:00,23.35,23.51,23.23,23.51,28719.0,23.35,23.51,23.23,23.51,28719.0
2018-01-12 11:00:00,23.51,23.58,23.45,23.55,18484.0,23.51,23.58,23.45,23.55,18484.0
2018-01-12 11:30:00,23.53,23.57,23.51,23.53,6830.0,23.53,23.57,23.51,23.53,6830.0
2018-01-12 12:00:00,23.54,23.65,23.52,23.64,29594.0,23.54,23.65,23.52,23.64,29594.0
2018-01-12 12:30:00,23.63,23.66,23.58,23.66,16385.0,23.63,23.66,23.58,23.66,16385.0
2018-01-12 13:00:00,23.66,23.66,23.63,23.65,4257.0,23.66,23.66,23.63,23.65,4257.0
2018-01-12 13:30:00,23.64,23.7,23.6,23.65,19590.0,23.64,23.7,23.6,23.65,19590.0
2018-01-12 14:00:00,23.67,23.85,23.63,23.84,17837.0,23.67,23.85,23.63,23.84,17837.0
2018-01-12 14:30:00,23.84,23.96,23.8,23.84,60900.0,23.84,23.96,23.8,23.84,60900.0
2018-01-12 15:00:00,23.86,23.86,23.77,23.84,7545.0,23.86,23.86,23.77,23.84,7545.0
2018-01-12 15:30:00,23.83,24.03,23.83,24.0,73271.0,23.83,24.03,23.83,24.0,73271.0
2018-01-16 09:30:00,24.19,24.19,23.82,23.97,26589.0,24.19,24.19,23.82,23.97,26589.0
2018-01-16 10:00:00,23.94,24.0,23.79,23.83,12082.0,23.94,24.0,23.79,23.83,12082.0
2018-01-16 10:30:00,23.86,23.95,23.82,23.86,15313.0,23.86,23.95,23.82,23.86,15313.0
2018-01-16 11:00:00,23.85,23.96,23.82,23.95,20324.0,23.85,23.96,23.82,23.95,20324.0
2018-01-16 11:30:00,23.99,24.13,23.98,24.04,38406.0,23.99,24.13,23.98,24.04,38406.0
2018-01-16 12:00:00,24.04,24.07,23.98,24.01,18503.0,24.04,24.07,23.98,24.01,18503.0
2018-01-16 12:30:00,24.02,24.03,23.81,23.83,11000.0,24.02,24.03,23.81,23.83,11000.0
2018-01-16 13:00:00,23.84,23.95,23.74,23.95,22922.0,23.84,23.95,23.74,23.95,22922.0
2018-01-16 13:30:00,23.94,23.98,23.7,23.77,51034.0,23.94,23.98,23.7,23.77,51034.0
2018-01-16 14:00:00,23.77,23.78,23.54,23.54,13423.0,23.77,23.78,23.54,23.54,13423.0
2018-01-16 14:30:00,23.55,23.58,23.36,23.46,15318.0,23.55,23.58,23.36,23.46,15318.0
2018-01-16 15:00:00,23.46,23.56,23.45,23.5,14803.0,23.46,23.56,23.45,23.5,14803.0
2018-01-16 15:30:00,23.48,23.51,23.3,23.33,50958.0,23.48,23.51,23.3,23.33,50958.0
2018-01-17 09:30:00,23.42,23.42,23.16,23.16,8361.0,23.42,23.42,23.16,23.16,8361.0
2018-01-17 10:00:00,23.21,23.44,23.1,23.13,41130.0,23.21,23.44,23.1,23.13,41130.0
2018-01-17 10:30:00,23.14,23.23,23.14,23.19,5600.0,23.14,23.23,23.14,23.19,5600.0
2018-01-17 11:00:00,23.17,23.23,23.12,23.13,7601.0,23.17,23.23,23.12,23.13,7601.0
2018-01-17 11:30:00,23.16,23.16,23.1,23.15,2161.0,23.16,23.16,23.1,23.15,2161.0
2018-01-17 12:00:00,23.15,23.3,23.13,23.3,5704.0,23.15,23.3,23.13,23.3,5704.0
2018-01-17 12:30:00,23.28,23.29,23.23,23.25,3050.0,23.28,23.29,23.23,23.25,3050.0
2018-01-17 13:00:00,23.24,23.26,23.15,23.18,15172.0,23.24,23.26,23.15,23.18,15172.0
2018-01-17 13:30:00,23.2,23.23,23.12,23.12,7050.0,23.2,23.23,23.12,23.12,7050.0
2018-01-17 14:00:00,23.15,23.27,23.14,23.15,8405.0,23.15,23.27,23.14,23.15,8405.0
2018-01-17 14:30:00,23.14,23.22,23.14,23.2,8641.0,23.14,23.22,23.14,23.2,8641.0
2018-01-17 15:00:00,23.2,23.25,23.15,23.23,14929.0,23.2,23.25,23.15,23.23,14929.0
2018-01-17 15:30:00,23.21,23.25,23.14,23.23,29172.0,23.21,23.25,23.14,23.23,29172.0
2018-01-18 09:30:00,23.19,23.76,23.19,23.71,45058.0,23.19,23.76,23.19,23.71,45058.0
2018-01-18 10:00:00,23.73,23.82,23.64,23.71,26190.0,23.73,23.82,23.64,23.71,26190.0
2018-01-18 10:30:00,23.71,24.0,23.68,23.89,49876.0,23.71,24.0,23.68,23.89,49876.0
2018-01-18 11:00:00,23.87,24.0,23.75,23.76,39892.0,23.87,24.0,23.75,23.76,39892.0
2018-01-18 11:30:00,23.72,23.79,23.71,23.79,5586.0,23.72,23.79,23.71,23.79,5586.0
2018-01-18 12:00:00,23.78,23.85,23.74,23.75,7896.0,23.78,23.85,23.74,23.75,7896.0
2018-01-18 12:30:00,23.72,23.93,23.72,23.92,11101.0,23.72,23.93,23.72,23.92,11101.0
2018-01-18 13:00:00,23.92,23.99,23.8,23.83,44301.0,23.92,23.99,23.8,23.83,44301.0
2018-01-18 13:30:00,23.83,23.95,23.75,23.92,66805.0,23.83,23.95,23.75,23.92,66805.0
2018-01-18 14:00:00,23.94,23.96,23.77,23.8,33035.0,23.94,23.96,23.77,23.8,33035.0
2018-01-18 14:30:00,23.8,23.95,23.8,23.91,16838.0,23.8,23.95,23.8,23.91,16838.0
2018-01-18 15:00:00,23.89,23.9,23.79,23.81,20471.0,23.89,23.9,23.79,23.81,20471.0
2018-01-18 15:30:00,23.8,23.87,23.74,23.8,100640.0,23.8,23.87,23.74,23.8,100640.0
2018-01-19 09:30:00,23.79,23.87,23.54,23.73,19308.0,23.79,23.87,23.54,23.73,19308.0
2018-01-19 10:00:00,23.73,23.86,23.7,23.77,96003.0,23.73,23.86,23.7,23.77,96003.0
2018-01-19 10:30:00,23.76,23.82,23.73,23.77,9336.0,23.76,23.82,23.73,23.77,9336.0
2018-01-19 11:00:00,23.77,23.81,23.72,23.8,33350.0,23.77,23.81,23.72,23.8,33350.0
2018-01-19 11:30:00,23.8,23.92,23.78,23.92,20224.0,23.8,23.92,23.78,23.92,20224.0
2018-01-19 12:00:00,23.91,23.93,23.8,23.84,13871.0,23.91,23.93,23.8,23.84,13871.0
2018-01-19 12:30:00,23.88,23.89,23.85,23.87,9988.0,23.88,23.89,23.85,23.87,9988.0
2018-01-19 13:00:00,23.86,24.31,23.84,24.29,52445.0,23.86,24.31,23.84,24.29,52445.0
2018-01-19 13:30:00,24.29,24.34,24.24,24.34,5300.0,24.29,24.34,24.24,24.34,5300.0
2018-01-19 14:00:00,24.32,24.39,24.3,24.35,6756.0,24.32,24.39,24.3,24.35,6756.0
2018-01-19 14:30:00,24.33,24.39,24.32,24.38,6022.0,24.33,24.39,24.32,24.38,6022.0
2018-01-19 15:00:00,24.38,24.39,24.3,24.39,17832.0,24.38,24.39,24.3,24.39,17832.0
2018-01-19 15:30:00,24.37,24.37,24.31,24.36,43353.0,24.37,24.37,24.31,24.36,43353.0
2018-01-22 09:30:00,24.36,24.37,23.93,24.29,49768.0,24.36,24.37,23.93,24.29,49768.0
2018-01-22 10:00:00,24.29,24.43,24.18,24.22,28472.0,24.29,24.43,24.18,24.22,28472.0
2018-01-22 10:30:00,24.21,24.33,24.21,24.21,13115.0,24.21,24.33,24.21,24.21,13115.0
2018-01-22 11:00:00,24.21,24.21,24.07,24.1,3500.0,24.21,24.21,24.07,24.1,3500.0
2018-01-22 11:30:00,24.09,24.2,23.98,24.2,7998.0,24.09,24.2,23.98,24.2,7998.0
2018-01-22 12:00:00,24.18,24.29,24.13,24.26,11094.0,24.18,24.29,24.13,24.26,11094.0
2018-01-22 12:30:00,24.27,24.29,24.21,24.22,5212.0,24.27,24.29,24.21,24.22,5212.0
2018-01-22 13:00:00,24.22,24.27,24.22,24.25,9420.0,24.22,24.27,24.22,24.25,9420.0
2018-01-22 13:30:00,24.25,24.36,24.25,24.34,8507.0,24.25,24.36,24.25,24.34,8507.0
2018-01-22 14:00:00,24.35,24.38,24.31,24.37,20274.0,24.35,24.38,24.31,24.37,20274.0
2018-01-22 14:30:00,24.36,24.46,24.32,24.46,14569.0,24.36,24.46,24.32,24.46,14569.0
2018-01-22 15:00:00,24.45,24.47,24.43,24.45,6542.0,24.45,24.47,24.43,24.45,6542.0
2018-01-22 15:30:00,24.45,24.59,24.43,24.58,80054.0,24.45,24.59,24.43,24.58,80054.0
2018-01-23 09:30:00,24.59,24.83,24.38,24.71,22275.0,24.59,24.83,24.38,24.71,22275.0
2018-01-23 10:00:00,24.7,24.97,24.65,24.95,27498.0,24.7,24.97,24.65,24.95,27498.0
2018-01-23 10:30:00,24.95,25.03,24.77,24.96,13002.0,24.95,25.03,24.77,24.96,13002.0
2018-01-23 11:00:00,24.91,24.91,24.79,24.89,6699.0,24.91,24.91,24.79,24.89,6699.0
2018-01-23 11:30:00,24.89,25.21,24.89,25.05,39598.0,24.89,25.21,24.89,25.05,39598.0
2018-01-23 12:00:00,25.07,25.1,24.96,25.1,11253.0,25.07,25.1,24.96,25.1,11253.0
2018-01-23 12:30:00,25.07,25.13,25.06,25.07,11700.0,25.07,25.13,25.06,25.07,11700.0
2018-01-23 13:00:00,25.07,25.14,25.03,25.08,12147.0,25.07,25.14,25.03,25.08,12147.0
2018-01-23 13:30:00,25.09,25.2,25.09,25.19,12030.0,25.09,25.2,25.09,25.19,12030.0
2018-01-23 14:00:00,25.19,25.26,25.15,25.19,30969.0,25.19,25.26,25.15,25.19,30969.0
2018-01-23 14:30:00,25.2,25.37,25.19,25.31,15302.0,25.2,25.37,25.19,25.31,15302.0
2018-01-23 15:00:00,25.3,25.38,25.29,25.38,27116.0,25.3,25.38,25.29,25.38,27116.0
2018-01-23 15:30:00,25.37,25.64,25.36,25.63,143804.0,25.37,25.64,25.36,25.63,143804.0
2018-01-24 09:30:00,25.71,25.96,25.64,25.92,27679.0,25.71,25.96,25.64,25.92,27679.0
2018-01-24 10:00:00,25.93,26.16,25.87,26.05,44421.0,25.93,26.16,25.87,26.05,44421.0
2018-01-24 10:30:00,26.02,26.02,25.85,25.88,46045.0,26.02,26.02,25.85,25.88,46045.0
2018-01-24 11:00:00,25.89,25.93,25.72,25.76,58064.0,25.89,25.93,25.72,25.76,58064.0
2018-01-24 11:30:00,25.76,25.77,25.63,25.71,28844.0,25.76,25.77,25.63,25.71,28844.0
2018-01-24 12:00:00,25.68,25.76,25.67,25.76,10735.0,25.68,25.76,25.67,25.76,10735.0
2018-01-24 12:30:00,25.7,25.77,25.7,25.76,15042.0,25.7,25.77,25.7,25.76,15042.0
2018-01-24 13:00:00,25.76,25.76,25.56,25.66,24326.0,25.76,25.76,25.56,25.66,24326.0
2018-01-24 13:30:00,25.64,25.69,25.59,25.67,11800.0,25.64,25.69,25.59,25.67,11800.0
2018-01-24 14:00:00,25.64,25.89,25.64,25.88,26670.0,25.64,25.89,25.64,25.88,26670.0
2018-01-24 14:30:00,25.84,25.84,25.65,25.78,20408.0,25.84,25.84,25.65,25.78,20408.0
2018-01-24 15:00:00,25.77,25.78,25.72,25.76,23393.0,25.77,25.78,25.72,25.76,23393.0
2018-01-24 15:30:00,25.75,25.84,25.69,25.75,85394.0,25.75,25.84,25.69,25.75,85394.0
2018-01-25 09:30:00,25.93,26.29,25.71,25.74,15055.0,25.93,26.29,25.71,25.74,15055.0
2018-01-25 10:00:00,25.74,25.86,25.73,25.79,12126.0,25.74,25.86,25.73,25.79,12126.0
2018-01-25 10:30:00,25.77,25.83,25.74,25.75,10469.0,25.77,25.83,25.74,25.75,10469.0
2018-01-25 11:00:00,25.76,25.89,25.75,25.83,7336.0,25.76,25.89,25.75,25.83,7336.0
2018-01-25 11:30:00,25.84,25.86,25.8,25.86,6700.0,25.84,25.86,25.8,25.86,6700.0
2018-01-25 12:00:00,25.86,25.91,25.81,25.81,4900.0,25.86,25.91,25.81,25.81,4900.0
2018-01-25 12:30:00,25.8,25.83,25.8,25.8,6090.0,25.8,25.83,25.8,25.8,6090.0
2018-01-25 13:00:00,25.8,25.81,25.75,25.77,10500.0,25.8,25.81,25.75,25.77,10500.0
2018-01-25 13:30:00,25.75,25.89,25.75,25.85,10221.0,25.75,25.89,25.75,25.85,10221.0
2018-01-25 14:00:00,25.85,25.89,25.8,25.83,6700.0,25.85,25.89,25.8,25.83,6700.0
2018-01-25 14:30:00,25.81,25.82,25.69,25.73,12464.0,25.81,25.82,25.69,25.73,12464.0
2018-01-25 15:00:00,25.73,25.76,25.7,25.73,9448.0,25.73,25.76,25.7,25.73,9448.0
2018-01-25 15:30:00,25.7,25.77,25.68,25.74,44011.0,25.7,25.77,25.68,25.74,44011.0
2018-01-26 09:30:00,25.94,26.26,25.8,26.03,29368.0,25.94,26.26,25.8,26.03,29368.0
2018-01-26 10:00:00,26.06,26.23,25.97,26.17,16187.0,26.06,26.23,25.97,26.17,16187.0
2018-01-26 10:30:00,26.23,26.26,26.12,26.12,5400.0,26.23,26.26,26.12,26.12,5400.0
2018-01-26 11:00:00,26.14,26.15,26.1,26.1,3485.0,26.14,26.15,26.1,26.1,3485.0
2018-01-26 11:30:00,26.1,26.16,26.07,26.12,10376.0,26.1,26.16,26.07,26.12,10376.0
2018-01-26 12:00:00,26.11,26.14,26.02,26.14,8440.0,26.11,26.14,26.02,26.14,8440.0
2018-01-26 12:30:00,26.14,26.2,26.12,26.2,5653.0,26.14,26.2,26.12,26.2,5653.0
2018-01-26 13:00:00,26.2,26.27,26.17,26.18,16502.0,26.2,26.27,26.17,26.18,16502.0
2018-01-26 13:30:00,26.2,26.32,26.18,26.31,10435.0,26.2,26.32,26.18,26.31,10435.0
2018-01-26 14:00:00,26.31,26.39,26.27,26.33,9073.0,26.31,26.39,26.27,26.33,9073.0
2018-01-26 14:30:00,26.34,26.35,26.29,26.35,7562.0,26.34,26.35,26.29,26.35,7562.0
2018-01-26 15:00:00,26.36,26.49,26.34,26.49,8332.0,26.36,26.49,26.34,26.49,8332.0
2018-01-26 15:30:00,26.48,26.54,26.45,26.53,33783.0,26.48,26.54,26.45,26.53,33783.0
2018-01-29 09:30:00,26.46,26.51,26.26,26.31,21430.0,26.46,26.51,26.26,26.31,21430.0
2018-01-29 10:00:00,26.34,26.45,26.32,26.45,42284.0,26.34,26.45,26.32,26.45,42284.0
2018-01-29 10:30:00,26.43,26.54,26.37,26.45,7870.0,26.43,26.54,26.37,26.45,7870.0
2018-01-29 11:00:00,26.41,26.41,26.06,26.14,23194.0,26.41,26.41,26.06,26.14,23194.0
2018-01-29 11:30:00,26.14,26.29,26.1,26.25,8810.0,26.14,26.29,26.1,26.25,8810.0
2018-01-29 12:00:00,26.22,26.36,26.15,26.27,39222.0,26.22,26.36,26.15,26.27,39222.0
2018-01-29 12:30:00,26.25,26.31,26.23,26.24,13600.0,26.25,26.31,26.23,26.24,13600.0
2018-01-29 13:00:00,26.23,26.33,26.04,26.05,36886.0,26.23,26.33,26.04,26.05,36886.0
2018-01-29 13:30:00,26.05,26.05,25.82,25.82,22316.0,26.05,26.05,25.82,25.82,22316.0
2018-01-29 14:00:00,25.83,25.88,25.74,25.85,15462.0,25.83,25.88,25.74,25.85,15462.0
2018-01-29 14:30:00,25.85,25.85,25.63,25.78,27188.0,25.85,25.85,25.63,25.78,27188.0
2018-01-29 15:00:00,25.78,25.83,25.71,25.71,9715.0,25.78,25.83,25.71,25.71,9715.0
2018-01-29 15:30:00,25.72,25.77,25.67,25.73,32933.0,25.72,25.77,25.67,25.73,32933.0
2018-01-30 09:30:00,25.37,25.53,25.3,25.42,55966.0,25.37,25.53,25.3,25.42,55966.0
2018-01-30 10:00:00,25.39,25.6,25.17,25.55,76616.0,25.39,25.6,25.17,25.55,76616.0
2018-01-30 10:30:00,25.55,25.75,25.52,25.7,43577.0,25.55,25.75,25.52,25.7,43577.0
2018-01-30 11:00:00,25.7,25.76,25.55,25.59,16265.0,25.7,25.76,25.55,25.59,16265.0
2018-01-30 11:30:00,25.6,25.8,25.6,25.68,8357.0,25.6,25.8,25.6,25.68,8357.0
2018-01-30 12:00:00,25.68,25.72,25.67,25.67,21315.0,25.68,25.72,25.67,25.67,21315.0
2018-01-30 12:30:00,25.69,25.69,25.58,25.66,22091.0,25.69,25.69,25.58,25.66,22091.0
2018-01-30 13:00:00,25.64,25.65,25.51,25.58,27289.0,25.64,25.65,25.51,25.58,27289.0
2018-01-30 13:30:00,25.58,25.66,25.56,25.58,12127.0,25.58,25.66,25.56,25.58,12127.0
2018-01-30 14:00:00,25.58,25.61,25.5,25.5,24906.0,25.58,25.61,25.5,25.5,24906.0
2018-01-30 14:30:00,25.52,25.57,25.49,25.56,15626.0,25.52,25.57,25.49,25.56,15626.0
2018-01-30 15:00:00,25.55,25.6,25.52,25.6,8870.0,25.55,25.6,25.52,25.6,8870.0
2018-01-30 15:30:00,25.58,25.66,25.56,25.62,33267.0,25.58,25.66,25.56,25.62,33267.0
2018-01-31 09:30:00,25.81,25.94,25.7,25.8,17097.0,25.81,25.94,25.7,25.8,17097.0
2018-01-31 10:00:00,25.83,25.92,25.78,25.83,31255.0,25.83,25.92,25.78,25.83,31255.0
2018-01-31 10:30:00,25.83,25.94,25.8,25.81,15728.0,25.83,25.94,25.8,25.81,15728.0
2018-01-31 11:00:00,25.82,25.97,25.8,25.93,6862.0,25.82,25.97,25.8,25.93,6862.0
2018-01-31 11:30:00,25.94,26.0,25.91,25.93,1600.0,25.94,26.0,25.91,25.93,1600.0
2018-01-31 12:00:00,25.9,25.98,25.9,25.98,2700.0,25.9,25.98,25.9,25.98,2700.0
2018-01-31 12:30:00,25.95,25.99,25.9,25.91,3220.0,25.95,25.99,25.9,25.91,3220.0
2018-01-31 13:00:00,25.92,25.98,25.86,25.98,3333.0,25.92,25.98,25.86,25.98,3333.0
2018-01-31 13:30:00,25.96,25.98,25.89,25.92,5964.0,25.96,25.98,25.89,25.92,5964.0
2018-01-31 14:00:00,25.93,25.99,25.87,25.93,10472.0,25.93,25.99,25.87,25.93,10472.0
2018-01-31 14:30:00,25.92,25.98,25.87,25.91,18335.0,25.92,25.98,25.87,25.91,18335.0
2018-01-31 15:00:00,25.93,25.94,25.84,25.94,11812.0,25.93,25.94,25.84,25.94,11812.0
2018-01-31 15:30:00,25.93,26.05,25.91,26.02,94569.0,25.93,26.05,25.91,26.02,94569.0
2018-02-01 09:30:00,26.13,26.13,25.79,26.02,27140.0,26.13,26.13,25.79,26.02,27140.0
2018-02-01 10:00:00,26.04,26.08,25.89,25.89,7187.0,26.04,26.08,25.89,25.89,7187.0
2018-02-01 10:30:00,25.9,26.06,25.9,25.93,25976.0,25.9,26.06,25.9,25.93,25976.0
2018-02-01 11:00:00,25.94,26.0,25.8,25.84,10718.0,25.94,26.0,25.8,25.84,10718.0
2018-02-01 11:30:00,25.86,25.94,25.8,25.85,8900.0,25.86,25.94,25.8,25.85,8900.0
2018-02-01 12:00:00,25.87,25.93,25.82,25.89,9441.0,25.87,25.93,25.82,25.89,9441.0
2018-02-01 12:30:00,25.91,26.02,25.9,26.01,9240.0,25.91,26.02,25.9,26.01,9240.0
2018-02-01 13:00:00,26.04,26.15,26.04,26.11,13984.0,26.04,26.15,26.04,26.11,13984.0
2018-02-01 13:30:00,26.08,26.12,26.03,26.03,4170.0,26.08,26.12,26.03,26.03,4170.0
2018-02-01 14:00:00,26.03,26.03,25.94,26.01,3100.0,26.03,26.03,25.94,26.01,3100.0
2018-02-01 14:30:00,25.99,26.01,25.95,25.97,6811.0,25.99,26.01,25.95,25.97,6811.0
2018-02-01 15:00:00,25.94,25.94,25.81,25.81,13623.0,25.94,25.94,25.81,25.81,13623.0
2018-02-01 15:30:00,25.83,25.92,25.75,25.92,30459.0,25.83,25.92,25.75,25.92,30459.0
2018-02-02 09:30:00,25.63,25.64,25.31,25.59,17099.0,25.63,25.64,25.31,25.59,17099.0
2018-02-02 10:00:00,25.53,25.58,25.48,25.53,5935.0,25.53,25.58,25.48,25.53,5935.0
2018-02-02 10:30:00,25.5,25.61,25.47,25.58,2070.0,25.5,25.61,25.47,25.58,2070.0
2018-02-02 11:00:00,25.61,25.62,25.53,25.53,2921.0,25.61,25.62,25.53,25.53,2921.0
2018-02-02 11:30:00,25.45,25.59,25.42,25.51,6798.0,25.45,25.59,25.42,25.51,6798.0
2018-02-02 12:00:00,25.49,25.74,25.49,25.74,1800.0,25.49,25.74,25.49,25.74,1800.0
2018-02-02 12:30:00,25.73,25.74,25.61,25.61,4200.0,25.73,25.74,25.61,25.61,4200.0
2018-02-02 13:00:00,25.55,25.67,25.53,25.6,5000.0,25.55,25.67,25.53,25.6,5000.0
2018-02-02 13:30:00,25.62,25.66,25.58,25.58,3100.0,25.62,25.66,25.58,25.58,3100.0
2018-02-02 14:00:00,25.61,25.62,25.45,25.45,13219.0,25.61,25.62,25.45,25.45,13219.0
2018-02-02 14:30:00,25.46,25.5,25.38,25.4,6300.0,25.46,25.5,25.38,25.4,6300.0
2018-02-02 15:00:00,25.38,25.4,25.3,25.33,12087.0,25.38,25.4,25.3,25.33,12087.0
2018-02-02 15:30:00,25.33,25.33,25.19,25.22,30951.0,25.33,25.33,25.19,25.22,30951.0
2018-02-05 09:30:00,24.93,25.42,24.68,25.21,12199.0,24.93,25.42,24.68,25.21,12199.0
2018-02-05 10:00:00,25.22,25.55,25.22,25.43,6453.0,25.22,25.55,25.22,25.43,6453.0
2018-02-05 10:30:00,25.42,25.42,25.21,25.34,7916.0,25.42,25.42,25.21,25.34,7916.0
2018-02-05 11:00:00,25.37,25.37,25.18,25.22,5400.0,25.37,25.37,25.18,25.22,5400.0
2018-02-05 11:30:00,25.19,25.24,25.17,25.23,3810.0,25.19,25.24,25.17,25.23,3810.0
2018-02-05 12:00:00,25.26,25.26,25.13,25.2,5800.0,25.26,25.26,25.13,25.2,5800.0
2018-02-05 12:30:00,25.23,25.24,24.97,25.02,20595.0,25.23,25.24,24.97,25.02,20595.0
2018-02-05 13:00:00,25.02,25.04,24.79,24.83,8144.0,25.02,25.04,24.79,24.83,8144.0
2018-02-05 13:30:00,24.85,25.02,24.83,25.0,11875.0,24.85,25.02,24.83,25.0,11875.0
2018-02-05 14:00:00,25.05,25.07,24.81,24.84,11164.0,25.05,25.07,24.81,24.84,11164.0
2018-02-05 14:30:00,24.82,24.84,24.63,24.64,10875.0,24.82,24.84,24.63,24.64,10875.0
2018-02-05 15:00:00,24.57,24.7,24.28,24.65,21460.0,24.57,24.7,24.28,24.65,21460.0
2018-02-05 15:30:00,24.64,24.67,24.11,24.14,67798.0,24.64,24.67,24.11,24.14,67798.0
2018-02-06 09:30:00,23.67,24.66,23.28,24.52,29362.0,23.67,24.66,23.28,24.52,29362.0
2018-02-06 10:00:00,24.46,24.51,23.96,24.02,22830.0,24.46,24.51,23.96,24.02,22830.0
2018-02-06 10:30:00,24.07,24.18,23.82,24.06,14406.0,24.07,24.18,23.82,24.06,14406.0
2018-02-06 11:00:00,24.01,24.04,23.82,23.83,11300.0,24.01,24.04,23.82,23.83,11300.0
2018-02-06 11:30:00,23.8,23.93,23.62,23.86,11790.0,23.8,23.93,23.62,23.86,11790.0
2018-02-06 12:00:00,23.86,24.21,23.85,24.21,9537.0,23.86,24.21,23.85,24.21,9537.0
2018-02-06 12:30:00,24.22,24.25,24.09,24.24,10666.0,24.22,24.25,24.09,24.24,10666.0
2018-02-06 13:00:00,24.22,24.23,24.08,24.15,8400.0,24.22,24.23,24.08,24.15,8400.0
2018-02-06 13:30:00,24.15,24.19,24.05,24.12,7374.0,24.15,24.19,24.05,24.12,7374.0
2018-02-06 14:00:00,24.09,24.2,24.04,24.08,10584.0,24.09,24.2,24.04,24.08,10584.0
2018-02-06 14:30:00,24.14,24.45,24.14,24.41,10000.0,24.14,24.45,24.14,24.41,10000.0
2018-02-06 15:00:00,24.44,24.53,24.36,24.43,9380.0,24.44,24.53,24.36,24.43,9380.0
2018-02-06 15:30:00,24.46,24.62,24.4,24.58,46204.0,24.46,24.62,24.4,24.58,46204.0
2018-02-07 09:30:00,24.41,24.54,23.98,24.29,8897.0,24.41,24.54,23.98,24.29,8897.0
2018-02-07 10:00:00,24.27,24.45,24.14,24.2,8839.0,24.27,24.45,24.14,24.2,8839.0
2018-02-07 10:30:00,24.21,24.7,24.18,24.67,15414.0,24.21,24.7,24.18,24.67,15414.0
2018-02-07 11:00:00,24.75,24.86,24.7,24.72,11009.0,24.75,24.86,24.7,24.72,11009.0
2018-02-07 11:30:00,24.73,24.81,24.66,24.81,5700.0,24.73,24.81,24.66,24.81,5700.0
2018-02-07 12:00:00,24.8,24.81,24.69,24.72,10601.0,24.8,24.81,24.69,24.72,10601.0
2018-02-07 12:30:00,24.72,24.73,24.57,24.6,7400.0,24.72,24.73,24.57,24.6,7400.0
2018-02-07 13:00:00,24.59,24.71,24.56,24.62,13104.0,24.59,24.71,24.56,24.62,13104.0
2018-02-07 13:30:00,24.6,24.7,24.6,24.65,5302.0,24.6,24.7,24.6,24.65,5302.0
2018-02-07 14:00:00,24.67,24.71,24.61,24.69,4454.0,24.67,24.71,24.61,24.69,4454.0
2018-02-07 14:30:00,24.7,24.71,24.56,24.6,16559.0,24.7,24.71,24.56,24.6,16559.0
2018-02-07 15:00:00,24.59,24.83,24.59,24.81,5500.0,24.59,24.83,24.59,24.81,5500.0
2018-02-07 15:30:00,24.79,24.83,24.6,24.61,27206.0,24.79,24.83,24.6,24.61,27206.0
2018-02-08 09:30:00,24.66,24.66,24.29,24.49,11089.0,24.66,24.66,24.29,24.49,11089.0
2018-02-08 10:00:00,24.46,24.55,24.42,24.44,11295.0,24.46,24.55,24.42,24.44,11295.0
2018-02-08 10:30:00,24.47,24.52,24.19,24.23,8000.0,24.47,24.52,24.19,24.23,8000.0
2018-02-08 11:00:00,24.24,24.4,24.19,24.28,6225.0,24.24,24.4,24.19,24.28,6225.0
2018-02-08 11:30:00,24.25,24.5,24.24,24.41,9422.0,24.25,24.5,24.24,24.41,9422.0
2018-02-08 12:00:00,24.4,24.5,24.33,24.39,25095.0,24.4,24.5,24.33,24.39,25095.0
2018-02-08 12:30:00,24.42,24.5,24.32,24.38,26100.0,24.42,24.5,24.32,24.38,26100.0
2018-02-08 13:00:00,24.4,24.62,24.37,24.55,20476.0,24.4,24.62,24.37,24.55,20476.0
2018-02-08 13:30:00,24.53,24.68,24.49,24.61,13087.0,24.53,24.68,24.49,24.61,13087.0
2018-02-08 14:00:00,24.6,24.67,24.5,24.6,26325.0,24.6,24.67,24.5,24.6,26325.0
2018-02-08 14:30:00,24.58,24.68,24.49,24.68,38940.0,24.58,24.68,24.49,24.68,38940.0
2018-02-08 15:00:00,24.61,24.63,24.44,24.58,30201.0,24.61,24.63,24.44,24.58,30201.0
2018-02-08 15:30:00,24.58,24.66,24.43,24.43,87622.0,24.58,24.66,24.43,24.43,87622.0
2018-02-09 09:30:00,24.67,24.97,24.58,24.78,15012.0,24.67,24.97,24.58,24.78,15012.0
2018-02-09 10:00:00,24.71,24.81,24.6,24.73,8300.0,24.71,24.81,24.6,24.73,8300.0
2018-02-09 10:30:00,24.71,24.81,24.38,24.62,11387.0,24.71,24.81,24.38,24.62,11387.0
2018-02-09 11:00:00,24.66,24.75,24.56,24.66,11220.0,24.66,24.75,24.56,24.66,11220.0
2018-02-09 11:30:00,24.66,24.71,24.57,24.6,15499.0,24.66,24.71,24.57,24.6,15499.0
2018-02-09 12:00:00,24.6,24.62,24.39,24.43,42379.0,24.6,24.62,24.39,24.43,42379.0
2018-02-09 12:30:00,24.45,24.52,24.11,24.42,28255.0,24.45,24.52,24.11,24.42,28255.0
2018-02-09 13:00:00,24.44,24.5,24.26,24.29,30053.0,24.44,24.5,24.26,24.29,30053.0
2018-02-09 13:30:00,24.29,24.68,24.12,24.6,18856.0,24.29,24.68,24.12,24.6,18856.0
2018-02-09 14:00:00,24.62,25.0,24.61,24.83,14384.0,24.62,25.0,24.61,24.83,14384.0
2018-02-09 14:30:00,24.84,24.93,24.8,24.86,24757.0,24.84,24.93,24.8,24.86,24757.0
2018-02-09 15:00:00,24.84,24.91,24.69,24.85,14200.0,24.84,24.91,24.69,24.85,14200.0
2018-02-09 15:30:00,24.88,25.04,24.77,24.83,57492.0,24.88,25.04,24.77,24.83,57492.0
2018-02-12 09:30:00,24.93,24.96,24.67,24.7,10839.0,24.93,24.96,24.67,24.7,10839.0
2018-02-12 10:00:00,24.67,24.78,24.5,24.67,17268.0,24.67,24.78,24.5,24.67,17268.0
2018-02-12 10:30:00,24.65,24.74,24.57,24.62,10600.0,24.65,24.74,24.57,24.62,10600.0
2018-02-12 11:00:00,24.64,25.06,24.58,25.02,25115.0,24.64,25.06,24.58,25.02,25115.0
2018-02-12 11:30:00,25.02,25.14,24.99,25.11,31558.0,25.02,25.14,24.99,25.11,31558.0
2018-02-12 12:00:00,25.11,25.11,24.86,24.9,7100.0,25.11,25.11,24.86,24.9,7100.0
2018-02-12 12:30:00,24.87,24.9,24.77,24.79,5899.0,24.87,24.9,24.77,24.79,5899.0
2018-02-12 13:00:00,24.83,24.83,24.63,24.7,8481.0,24.83,24.83,24.63,24.7,8481.0
2018-02-12 13:30:00,24.74,24.93,24.7,24.88,6600.0,24.74,24.93,24.7,24.88,6600.0
2018-02-12 14:00:00,24.9,25.0,24.85,25.0,4758.0,24.9,25.0,24.85,25.0,4758.0
2018-02-12 14:30:00,25.04,25.05,24.96,24.96,5200.0,25.04,25.05,24.96,24.96,5200.0
2018-02-12 15:00:00,25.0,25.05,24.96,24.97,6127.0,25.0,25.05,24.96,24.97,6127.0
2018-02-12 15:30:00,24.96,24.98,24.81,24.95,30075.0,24.96,24.98,24.81,24.95,30075.0
2018-02-13 09:30:00,24.71,25.23,24.48,25.0,24140.0,24.71,25.23,24.48,25.0,24140.0
2018-02-13 10:00:00,25.02,25.21,24.89,25.2,8452.0,25.02,25.21,24.89,25.2,8452.0
2018-02-13 10:30:00,25.2,25.27,25.14,25.19,7587.0,25.2,25.27,25.14,25.19,7587.0
2018-02-13 11:00:00,25.18,25.34,25.09,25.24,29636.0,25.18,25.34,25.09,25.24,29636.0
2018-02-13 11:30:00,25.28,25.3,25.21,25.25,5054.0,25.28,25.3,25.21,25.25,5054.0
2018-02-13 12:00:00,25.23,25.23,25.14,25.14,3110.0,25.23,25.23,25.14,25.14,3110.0
2018-02-13 12:30:00,25.08,25.2,25.08,25.18,6309.0,25.08,25.2,25.08,25.18,6309.0
2018-02-13 13:00:00,25.17,25.38,25.17,25.38,20533.0,25.17,25.38,25.17,25.38,20533.0
2018-02-13 13:30:00,25.36,25.48,25.36,25.39,7594.0,25.36,25.48,25.36,25.39,7594.0
2018-02-13 14:00:00,25.44,25.62,25.42,25.51,9061.0,25.44,25.62,25.42,25.51,9061.0
2018-02-13 14:30:00,25.54,25.54,25.41,25.47,7830.0,25.54,25.54,25.41,25.47,7830.0
2018-02-13 15:00:00,25.44,25.59,25.37,25.55,31945.0,25.44,25.59,25.37,25.55,31945.0
2018-02-13 15:30:00,25.57,25.59,25.46,25.53,69392.0,25.57,25.59,25.46,25.53,69392.0
2018-02-14 09:30:00,25.42,25.94,25.42,25.94,18956.0,25.42,25.94,25.42,25.94,18956.0
2018-02-14 10:00:00,25.95,25.97,25.77,25.85,15571.0,25.95,25.97,25.77,25.85,15571.0
2018-02-14 10:30:00,25.86,25.93,25.75,25.85,13276.0,25.86,25.93,25.75,25.85,13276.0
2018-02-14 11:00:00,25.85,25.88,25.75,25.86,16200.0,25.85,25.88,25.75,25.86,16200.0
2018-02-14 11:30:00,25.83,25.85,25.7,25.71,5762.0,25.83,25.85,25.7,25.71,5762.0
2018-02-14 12:00:00,25.71,25.85,25.66,25.85,8300.0,25.71,25.85,25.66,25.85,8300.0
2018-02-14 12:30:00,25.85,25.92,25.76,25.84,6900.0,25.85,25.92,25.76,25.84,6900.0
2018-02-14 13:00:00,25.85,25.89,25.76,25.76,8750.0,25.85,25.89,25.76,25.76,8750.0
2018-02-14 13:30:00,25.8,26.06,25.8,26.01,27307.0,25.8,26.06,25.8,26.01,27307.0
2018-02-14 14:00:00,26.04,26.25,26.01,26.14,26027.0,26.04,26.25,26.01,26.14,26027.0
2018-02-14 14:30:00,26.15,26.17,26.04,26.07,10076.0,26.15,26.17,26.04,26.07,10076.0
2018-02-14 15:00:00,26.07,26.22,26.07,26.11,15875.0,26.07,26.22,26.07,26.11,15875.0
2018-02-14 15:30:00,26.12,26.17,26.05,26.1,49746.0,26.12,26.17,26.05,26.1,49746.0
2018-02-15 09:30:00,26.39,26.39,25.93,26.18,14101.0,26.39,26.39,25.93,26.18,14101.0
2018-02-15 10:00:00,26.18,26.23,26.07,26.16,16823.0,26.18,26.23,26.07,26.16,16823.0
2018-02-15 10:30:00,26.15,26.16,25.97,25.97,32054.0,26.15,26.16,25.97,25.97,32054.0
2018-02-15 11:00:00,25.97,26.16,25.93,26.14,9100.0,25.97,26.16,25.93,26.14,9100.0
2018-02-15 11:30:00,26.16,26.26,26.06,26.26,7700.0,26.16,26.26,26.06,26.26,7700.0
2018-02-15 12:00:00,26.22,26.34,26.17,26.3,10600.0,26.22,26.34,26.17,26.3,10600.0
2018-02-15 12:30:00,26.3,26.41,26.28,26.39,7300.0,26.3,26.41,26.28,26.39,7300.0
2018-02-15 13:00:00,26.41,26.85,26.4,26.82,40921.0,26.41,26.85,26.4,26.82,40921.0
2018-02-15 13:30:00,26.8,26.87,26.55,26.85,39532.0,26.8,26.87,26.55,26.85,39532.0
2018-02-15 14:00:00,26.83,26.88,26.75,26.84,14505.0,26.83,26.88,26.75,26.84,14505.0
2018-02-15 14:30:00,26.81,27.0,26.81,26.96,18844.0,26.81,27.0,26.81,26.96,18844.0
2018-02-15 15:00:00,26.97,27.04,26.9,26.91,94165.0,26.97,27.04,26.9,26.91,94165.0
2018-02-15 15:30:00,26.92,27.11,26.91,27.11,65904.0,26.92,27.11,26.91,27.11,65904.0
2018-02-16 09:30:00,27.05,27.13,26.64,27.02,14174.0,27.05,27.13,26.64,27.02,14174.0
2018-02-16 10:00:00,26.98,27.1,26.91,27.05,6600.0,26.98,27.1,26.91,27.05,6600.0
2018-02-16 10:30:00,27.02,27.18,27.02,27.17,5576.0,27.02,27.18,27.02,27.17,5576.0
2018-02-16 11:00:00,27.21,27.41,27.2,27.28,10920.0,27.21,27.41,27.2,27.28,10920.0
2018-02-16 11:30:00,27.31,27.46,27.3,27.34,9605.0,27.31,27.46,27.3,27.34,9605.0
2018-02-16 12:00:00,27.34,27.34,27.21,27.32,6811.0,27.34,27.34,27.21,27.32,6811.0
2018-02-16 12:30:00,27.32,27.36,27.23,27.23,4800.0,27.32,27.36,27.23,27.23,4800.0
2018-02-16 13:00:00,27.26,27.31,27.13,27.14,7055.0,27.26,27.31,27.13,27.14,7055.0
2018-02-16 13:30:00,27.1,27.23,27.04,27.1,12117.0,27.1,27.23,27.04,27.1,12117.0
2018-02-16 14:00:00,27.12,27.13,26.87,26.95,5958.0,27.12,27.13,26.87,26.95,5958.0
2018-02-16 14:30:00,26.96,27.06,26.95,27.01,8231.0,26.96,27.06,26.95,27.01,8231.0
2018-02-16 15:00:00,27.0,27.02,26.84,27.0,53122.0,27.0,27.02,26.84,27.0,53122.0
2018-02-16 15:30:00,27.0,27.0,26.76,26.78,67079.0,27.0,27.0,26.76,26.78,67079.0
2018-02-20 09:30:00,26.64,26.83,26.5,26.68,16285.0,26.64,26.83,26.5,26.68,16285.0
2018-02-20 10:00:00,26.67,26.74,26.63,26.65,15966.0,26.67,26.74,26.63,26.65,15966.0
2018-02-20 10:30:00,26.66,26.69,26.52,26.6,9321.0,26.66,26.69,26.52,26.6,9321.0
2018-02-20 11:00:00,26.64,26.69,26.59,26.67,8904.0,26.64,26.69,26.59,26.67,8904.0
2018-02-20 11:30:00,26.65,26.77,26.64,26.69,16950.0,26.65,26.77,26.64,26.69,16950.0
2018-02-20 12:00:00,26.69,26.79,26.67,26.79,18616.0,26.69,26.79,26.67,26.79,18616.0
2018-02-20 12:30:00,26.78,26.84,26.72,26.8,13555.0,26.78,26.84,26.72,26.8,13555.0
2018-02-20 13:00:00,26.82,26.88,26.72,26.82,16323.0,26.82,26.88,26.72,26.82,16323.0
2018-02-20 13:30:00,26.82,26.99,26.82,26.9,22456.0,26.82,26.99,26.82,26.9,22456.0
2018-02-20 14:00:00,26.91,26.96,26.78,26.81,17487.0,26.91,26.96,26.78,26.81,17487.0
2018-02-20 14:30:00,26.81,27.02,26.78,26.94,21978.0,26.81,27.02,26.78,26.94,21978.0
2018-02-20 15:00:00,26.95,26.98,26.78,26.83,32295.0,26.95,26.98,26.78,26.83,32295.0
2018-02-20 15:30:00,26.85,26.89,26.73,26.84,83730.0,26.85,26.89,26.73,26.84,83730.0
2018-02-21 09:30:00,27.01,27.28,26.66,26.74,23002.0,27.01,27.28,26.66,26.74,23002.0
2018-02-21 10:00:00,26.78,26.79,26.64,26.78,21216.0,26.78,26.79,26.64,26.78,21216.0
2018-02-21 10:30:00,26.74,27.08,26.71,27.08,47550.0,26.74,27.08,26.71,27.08,47550.0
2018-02-21 11:00:00,27.04,27.1,26.92,27.05,11942.0,27.04,27.1,26.92,27.05,11942.0
2018-02-21 11:30:00,27.04,27.07,26.97,26.97,14888.0,27.04,27.07,26.97,26.97,14888.0
2018-02-21 12:00:00,26.98,27.57,26.97,27.57,57934.0,26.98,27.57,26.97,27.57,57934.0
2018-02-21 12:30:00,27.57,27.65,27.25,27.25,33771.0,27.57,27.65,27.25,27.25,33771.0
2018-02-21 13:00:00,27.25,27.39,27.15,27.37,29363.0,27.25,27.39,27.15,27.37,29363.0
2018-02-21 13:30:00,27.35,27.47,27.31,27.31,23171.0,27.35,27.47,27.31,27.31,23171.0
2018-02-21 14:00:00,27.28,27.46,27.28,27.35,38166.0,27.28,27.46,27.28,27.35,38166.0
2018-02-21 14:30:00,27.33,27.5,27.27,27.35,39623.0,27.33,27.5,27.27,27.35,39623.0
2018-02-21 15:00:00,27.37,27.38,27.05,27.1,39548.0,27.37,27.38,27.05,27.1,39548.0
2018-02-21 15:30:00,27.1,27.18,26.91,26.92,108575.0,27.1,27.18,26.91,26.92,108575.0
2018-02-22 09:30:00,29.72,32.0,29.2,29.58,254147.0,29.72,32.0,29.2,29.58,254147.0
2018-02-22 10:00:00,29.5,29.65,29.08,29.09,96648.0,29.5,29.65,29.08,29.09,96648.0
2018-02-22 10:30:00,29.09,30.21,29.09,29.86,108980.0,29.09,30.21,29.09,29.86,108980.0
2018-02-22 11:00:00,29.81,30.37,29.69,30.36,89304.0,29.81,30.37,29.69,30.36,89304.0
2018-02-22 11:30:00,30.24,30.76,30.15,30.71,23918.0,30.24,30.76,30.15,30.71,23918.0
2018-02-22 12:00:00,30.63,30.97,30.42,30.43,38070.0,30.63,30.97,30.42,30.43,38070.0
2018-02-22 12:30:00,30.42,30.81,30.41,30.59,38478.0,30.42,30.81,30.41,30.59,38478.0
2018-02-22 13:00:00,30.64,30.96,30.21,30.21,43407.0,30.64,30.96,30.21,30.21,43407.0
2018-02-22 13:30:00,30.26,30.69,30.25,30.5,53784.0,30.26,30.69,30.25,30.5,53784.0
2018-02-22 14:00:00,30.55,30.57,30.22,30.34,38326.0,30.55,30.57,30.22,30.34,38326.0
2018-02-22 14:30:00,30.33,30.41,30.22,30.27,34874.0,30.33,30.41,30.22,30.27,34874.0
2018-02-22 15:00:00,30.28,30.39,30.0,30.32,47466.0,30.28,30.39,30.0,30.32,47466.0
2018-02-22 15:30:00,30.33,30.51,30.18,30.37,100598.0,30.33,30.51,30.18,30.37,100598.0
2018-02-23 09:30:00,30.89,32.0,30.43,31.58,55621.0,30.89,32.0,30.43,31.58,55621.0
2018-02-23 10:00:00,31.43,31.49,30.41,30.49,26534.0,31.43,31.49,30.41,30.49,26534.0
2018-02-23 10:30:00,30.51,30.51,30.1,30.19,32157.0,30.51,30.51,30.1,30.19,32157.0
2018-02-23 11:00:00,30.21,30.3,30.05,30.28,24521.0,30.21,30.3,30.05,30.28,24521.0
2018-02-23 11:30:00,30.28,30.29,29.95,30.13,28000.0,30.28,30.29,29.95,30.13,28000.0
2018-02-23 12:00:00,30.15,30.24,29.8,29.85,22782.0,30.15,30.24,29.8,29.85,22782.0
2018-02-23 12:30:00,29.82,29.84,29.37,29.76,45026.0,29.82,29.84,29.37,29.76,45026.0
2018-02-23 13:00:00,29.76,29.77,29.42,29.57,17771.0,29.76,29.77,29.42,29.57,17771.0
2018-02-23 13:30:00,29.6,29.61,29.29,29.36,22459.0,29.6,29.61,29.29,29.36,22459.0
2018-02-23 14:00:00,29.34,29.35,29.13,29.19,18605.0,29.34,29.35,29.13,29.19,18605.0
2018-02-23 14:30:00,29.12,29.41,29.12,29.3,25679.0,29.12,29.41,29.12,29.3,25679.0
2018-02-23 15:00:00,29.32,29.42,29.17,29.4,27721.0,29.32,29.42,29.17,29.4,27721.0
2018-02-23 15:30:00,29.41,29.77,29.39,29.7,117807.0,29.41,29.77,29.39,29.7,117807.0
2018-02-26 09:30:00,29.59,29.65,28.95,29.1,56202.0,29.59,29.65,28.95,29.1,56202.0
2018-02-26 10:00:00,29.1,29.44,29.05,29.44,33806.0,29.1,29.44,29.05,29.44,33806.0
2018-02-26 10:30:00,29.43,29.58,29.39,29.57,35724.0,29.43,29.58,29.39,29.57,35724.0
2018-02-26 11:00:00,29.57,29.71,29.42,29.64,38636.0,29.57,29.71,29.42,29.64,38636.0
2018-02-26 11:30:00,29.64,29.7,29.5,29.7,32353.0,29.64,29.7,29.5,29.7,32353.0
2018-02-26 12:00:00,29.73,29.95,29.71,29.79,15186.0,29.73,29.95,29.71,29.79,15186.0
2018-02-26 12:30:00,29.84,29.96,29.75,29.88,37582.0,29.84,29.96,29.75,29.88,37582.0
2018-02-26 13:00:00,29.87,29.87,29.66,29.74,14938.0,29.87,29.87,29.66,29.74,14938.0
2018-02-26 13:30:00,29.75,29.96,29.71,29.88,30349.0,29.75,29.96,29.71,29.88,30349.0
2018-02-26 14:00:00,29.89,29.91,29.6,29.75,53540.0,29.89,29.91,29.6,29.75,53540.0
2018-02-26 14:30:00,29.7,29.98,29.7,29.94,47915.0,29.7,29.98,29.7,29.94,47915.0
2018-02-26 15:00:00,29.96,30.0,29.92,29.99,65462.0,29.96,30.0,29.92,29.99,65462.0
2018-02-26 15:30:00,29.99,30.03,29.76,29.89,101865.0,29.99,30.03,29.76,29.89,101865.0
2018-02-27 09:30:00,29.92,30.0,29.78,29.9,19260.0,29.92,30.0,29.78,29.9,19260.0
2018-02-27 10:00:00,29.87,29.98,29.82,29.83,13692.0,29.87,29.98,29.82,29.83,13692.0
2018-02-27 10:30:00,29.83,29.83,29.46,29.48,19258.0,29.83,29.83,29.46,29.48,19258.0
2018-02-27 11:00:00,29.46,29.51,29.35,29.4,16010.0,29.46,29.51,29.35,29.4,16010.0
2018-02-27 11:30:00,29.39,29.73,29.28,29.68,30969.0,29.39,29.73,29.28,29.68,30969.0
2018-02-27 12:00:00,29.68,29.74,29.53,29.58,9377.0,29.68,29.74,29.53,29.58,9377.0
2018-02-27 12:30:00,29.57,29.72,29.57,29.72,9366.0,29.57,29.72,29.57,29.72,9366.0
2018-02-27 13:00:00,29.76,29.76,29.59,29.69,15903.0,29.76,29.76,29.59,29.69,15903.0
2018-02-27 13:30:00,29.68,29.73,29.62,29.69,10625.0,29.68,29.73,29.62,29.69,10625.0
2018-02-27 14:00:00,29.69,29.74,29.62,29.69,13334.0,29.69,29.74,29.62,29.69,13334.0
2018-02-27 14:30:00,29.69,29.76,29.61,29.63,25712.0,29.69,29.76,29.61,29.63,25712.0
2018-02-27 15:00:00,29.61,29.64,29.42,29.45,19672.0,29.61,29.64,29.42,29.45,19672.0
2018-02-27 15:30:00,29.49,29.71,29.42,29.68,77751.0,29.49,29.71,29.42,29.68,77751.0
2018-02-28 09:30:00,29.65,30.1,29.65,30.02,41658.0,29.65,30.1,29.65,30.02,41658.0
2018-02-28 10:00:00,30.08,30.08,29.92,30.0,9114.0,30.08,30.08,29.92,30.0,9114.0
2018-02-28 10:30:00,30.0,30.3,29.97,30.12,44500.0,30.0,30.3,29.97,30.12,44500.0
2018-02-28 11:00:00,30.14,30.25,30.03,30.08,11950.0,30.14,30.25,30.03,30.08,11950.0
2018-02-28 11:30:00,30.1,30.3,29.95,30.27,35894.0,30.1,30.3,29.95,30.27,35894.0
2018-02-28 12:00:00,30.27,30.4,30.18,30.4,18894.0,30.27,30.4,30.18,30.4,18894.0
2018-02-28 12:30:00,30.44,30.5,30.38,30.41,11417.0,30.44,30.5,30.38,30.41,11417.0
2018-02-28 13:00:00,30.4,30.53,30.38,30.51,21361.0,30.4,30.53,30.38,30.51,21361.0
2018-02-28 13:30:00,30.51,30.62,30.47,30.51,18100.0,30.51,30.62,30.47,30.51,18100.0
2018-02-28 14:00:00,30.52,30.59,30.5,30.55,17591.0,30.52,30.59,30.5,30.55,17591.0
2018-02-28 14:30:00,30.54,30.55,30.29,30.32,31761.0,30.54,30.55,30.29,30.32,31761.0
2018-02-28 15:00:00,30.36,30.46,30.25,30.46,43870.0,30.36,30.46,30.25,30.46,43870.0
2018-02-28 15:30:00,30.45,30.6,30.35,30.35,138216.0,30.45,30.6,30.35,30.35,138216.0
2018-03-01 09:30:00,30.07,30.25,29.33,29.41,37808.0,30.07,30.25,29.33,29.41,37808.0
2018-03-01 10:00:00,29.43,29.75,29.4,29.73,17676.0,29.43,29.75,29.4,29.73,17676.0
2018-03-01 10:30:00,29.73,30.15,29.71,30.02,17923.0,29.73,30.15,29.71,30.02,17923.0
2018-03-01 11:00:00,29.94,30.22,29.9,30.14,12645.0,29.94,30.22,29.9,30.14,12645.0
2018-03-01 11:30:00,30.17,30.34,30.14,30.33,16760.0,30.17,30.34,30.14,30.33,16760.0
2018-03-01 12:00:00,30.34,30.35,30.03,30.04,13976.0,30.34,30.35,30.03,30.04,13976.0
2018-03-01 12:30:00,30.04,30.32,29.96,30.24,18621.0,30.04,30.32,29.96,30.24,18621.0
2018-03-01 13:00:00,30.22,30.44,30.14,30.44,24343.0,30.22,30.44,30.14,30.44,24343.0
2018-03-01 13:30:00,30.42,30.42,29.93,30.0,38630.0,30.42,30.42,29.93,30.0,38630.0
2018-03-01 14:00:00,30.0,30.08,29.88,30.08,28526.0,30.0,30.08,29.88,30.08,28526.0
2018-03-01 14:30:00,30.17,30.24,29.98,30.11,25636.0,30.17,30.24,29.98,30.11,25636.0
2018-03-01 15:00:00,30.11,30.44,29.97,30.4,26394.0,30.11,30.44,29.97,30.4,26394.0
2018-03-01 15:30:00,30.38,30.49,30.29,30.34,98392.0,30.38,30.49,30.29,30.34,98392.0
2018-03-02 09:30:00,30.15,30.49,30.0,30.31,21319.0,30.15,30.49,30.0,30.31,21319.0
2018-03-02 10:00:00,30.34,30.37,30.2,30.35,9231.0,30.34,30.37,30.2,30.35,9231.0
2018-03-02 10:30:00,30.35,30.88,30.35,30.85,48735.0,30.35,30.88,30.35,30.85,48735.0
2018-03-02 11:00:00,30.88,31.0,30.85,30.94,59455.0,30.88,31.0,30.85,30.94,59455.0
2018-03-02 11:30:00,30.94,31.25,30.86,31.25,46368.0,30.94,31.25,30.86,31.25,46368.0
2018-03-02 12:00:00,31.25,31.43,31.14,31.33,50077.0,31.25,31.43,31.14,31.33,50077.0
2018-03-02 12:30:00,31.34,31.37,31.2,31.28,19351.0,31.34,31.37,31.2,31.28,19351.0
2018-03-02 13:00:00,31.26,31.27,30.93,30.93,32358.0,31.26,31.27,30.93,30.93,32358.0
2018-03-02 13:30:00,30.91,31.03,30.81,30.99,27169.0,30.91,31.03,30.81,30.99,27169.0
2018-03-02 14:00:00,30.98,31.16,30.96,31.05,31602.0,30.98,31.16,30.96,31.05,31602.0
2018-03-02 14:30:00,31.07,31.26,31.06,31.2,8767.0,31.07,31.26,31.06,31.2,8767.0
2018-03-02 15:00:00,31.21,31.36,31.14,31.34,14009.0,31.21,31.36,31.14,31.34,14009.0
2018-03-02 15:30:00,31.34,31.45,31.31,31.37,62342.0,31.34,31.45,31.31,31.37,62342.0
2018-03-05 09:30:00,31.36,31.36,30.54,30.59,52851.0,31.36,31.36,30.54,30.59,52851.0
2018-03-05 10:00:00,30.6,30.97,30.6,30.97,13778.0,30.6,30.97,30.6,30.97,13778.0
2018-03-05 10:30:00,30.97,31.21,30.9,31.11,45612.0,30.97,31.21,30.9,31.11,45612.0
2018-03-05 11:00:00,31.09,31.18,31.07,31.12,17312.0,31.09,31.18,31.07,31.12,17312.0
2018-03-05 11:30:00,31.13,31.23,31.1,31.16,22964.0,31.13,31.23,31.1,31.16,22964.0
2018-03-05 12:00:00,31.15,31.2,31.1,31.14,13858.0,31.15,31.2,31.1,31.14,13858.0
2018-03-05 12:30:00,31.16,31.18,30.96,30.96,29437.0,31.16,31.18,30.96,30.96,29437.0
2018-03-05 13:00:00,30.99,31.0,30.89,30.99,16583.0,30.99,31.0,30.89,30.99,16583.0
2018-03-05 13:30:00,31.0,31.06,30.93,31.01,28025.0,31.0,31.06,30.93,31.01,28025.0
2018-03-05 14:00:00,31.03,31.04,30.81,30.85,30825.0,31.03,31.04,30.81,30.85,30825.0
2018-03-05 14:30:00,30.81,30.89,30.72,30.82,52014.0,30.81,30.89,30.72,30.82,52014.0
2018-03-05 15:00:00,30.78,30.83,30.48,30.5,65615.0,30.78,30.83,30.48,30.5,65615.0
2018-03-05 15:30:00,30.52,30.75,30.35,30.62,90770.0,30.52,30.75,30.35,30.62,90770.0
2018-03-06 09:30:00,30.73,30.88,30.51,30.8,23927.0,30.73,30.88,30.51,30.8,23927.0
2018-03-06 10:00:00,30.82,30.86,30.53,30.6,34900.0,30.82,30.86,30.53,30.6,34900.0
2018-03-06 10:30:00,30.59,30.63,30.25,30.27,27657.0,30.59,30.63,30.25,30.27,27657.0
2018-03-06 11:00:00,30.31,30.65,30.27,30.45,9200.0,30.31,30.65,30.27,30.45,9200.0
2018-03-06 11:30:00,30.48,30.68,30.32,30.66,25245.0,30.48,30.68,30.32,30.66,25245.0
2018-03-06 12:00:00,30.62,30.71,30.5,30.51,85831.0,30.62,30.71,30.5,30.51,85831.0
2018-03-06 12:30:00,30.51,30.99,30.51,30.87,30197.0,30.51,30.99,30.51,30.87,30197.0
2018-03-06 13:00:00,30.9,30.96,30.8,30.96,20085.0,30.9,30.96,30.8,30.96,20085.0
2018-03-06 13:30:00,30.93,30.93,30.66,30.72,18364.0,30.93,30.93,30.66,30.72,18364.0
2018-03-06 14:00:00,30.73,30.8,30.61,30.71,16422.0,30.73,30.8,30.61,30.71,16422.0
2018-03-06 14:30:00,30.74,30.93,30.69,30.93,25362.0,30.74,30.93,30.69,30.93,25362.0
2018-03-06 15:00:00,30.93,31.29,30.93,31.11,34970.0,30.93,31.29,30.93,31.11,34970.0
2018-03-06 15:30:00,31.11,31.26,30.99,31.24,122051.0,31.11,31.26,30.99,31.24,122051.0
2018-03-07 09:30:00,31.0,31.41,30.58,31.05,67321.0,31.0,31.41,30.58,31.05,67321.0
2018-03-07 10:00:00,31.01,31.21,31.0,31.08,49122.0,31.01,31.21,31.0,31.08,49122.0
2018-03-07 10:30:00,31.1,31.38,31.08,31.27,29779.0,31.1,31.38,31.08,31.27,29779.0
2018-03-07 11:00:00,31.26,31.47,31.18,31.41,19866.0,31.26,31.47,31.18,31.41,19866.0
2018-03-07 11:30:00,31.43,31.46,31.31,31.39,33357.0,31.43,31.46,31.31,31.39,33357.0
2018-03-07 12:00:00,31.4,31.47,31.32,31.43,47068.0,31.4,31.47,31.32,31.43,47068.0
2018-03-07 12:30:00,31.43,31.7,31.41,31.52,56796.0,31.43,31.7,31.41,31.52,56796.0
2018-03-07 13:00:00,31.51,31.53,31.38,31.42,64042.0,31.51,31.53,31.38,31.42,64042.0
2018-03-07 13:30:00,31.44,31.45,31.28,31.41,38245.0,31.44,31.45,31.28,31.41,38245.0
2018-03-07 14:00:00,31.38,31.45,31.32,31.39,40464.0,31.38,31.45,31.32,31.39,40464.0
2018-03-07 14:30:00,31.39,31.54,31.35,31.4,27706.0,31.39,31.54,31.35,31.4,27706.0
2018-03-07 15:00:00,31.4,31.43,31.36,31.41,21743.0,31.4,31.43,31.36,31.41,21743.0
2018-03-07 15:30:00,31.41,31.52,31.39,31.41,66612.0,31.41,31.52,31.39,31.41,66612.0
2018-03-08 09:30:00,31.38,31.8,31.38,31.7,13042.0,31.38,31.8,31.38,31.7,13042.0
2018-03-08 10:00:00,31.71,31.72,31.54,31.6,11220.0,31.71,31.72,31.54,31.6,11220.0
2018-03-08 10:30:00,31.58,31.7,31.5,31.69,19195.0,31.58,31.7,31.5,31.69,19195.0
2018-03-08 11:00:00,31.69,32.1,31.68,32.06,58901.0,31.69,32.1,31.68,32.06,58901.0
2018-03-08 11:30:00,32.06,32.19,31.95,32.08,27784.0,32.06,32.19,31.95,32.08,27784.0
2018-03-08 12:00:00,32.06,32.09,31.93,31.96,10716.0,32.06,32.09,31.93,31.96,10716.0
2018-03-08 12:30:00,32.0,32.1,31.97,32.01,12730.0,32.0,32.1,31.97,32.01,12730.0
2018-03-08 13:00:00,32.01,32.01,31.91,31.99,18247.0,32.01,32.01,31.91,31.99,18247.0
2018-03-08 13:30:00,31.99,32.05,31.95,32.02,9737.0,31.99,32.05,31.95,32.02,9737.0
2018-03-08 14:00:00,32.0,32.08,31.94,32.01,10197.0,32.0,32.08,31.94,32.01,10197.0
2018-03-08 14:30:00,32.02,32.17,31.98,32.13,15178.0,32.02,32.17,31.98,32.13,15178.0
2018-03-08 15:00:00,32.15,32.24,32.15,32.15,48981.0,32.15,32.24,32.15,32.15,48981.0
2018-03-08 15:30:00,32.15,32.16,32.01,32.07,36821.0,32.15,32.16,32.01,32.07,36821.0
2018-03-09 09:30:00,32.2,32.43,32.17,32.24,54287.0,32.2,32.43,32.17,32.24,54287.0
2018-03-09 10:00:00,32.29,32.47,32.25,32.33,138521.0,32.29,32.47,32.25,32.33,138521.0
2018-03-09 10:30:00,32.36,32.38,32.15,32.22,20680.0,32.36,32.38,32.15,32.22,20680.0
2018-03-09 11:00:00,32.2,32.27,31.61,31.67,72480.0,32.2,32.27,31.61,31.67,72480.0
2018-03-09 11:30:00,31.69,31.97,31.69,31.92,25293.0,31.69,31.97,31.69,31.92,25293.0
2018-03-09 12:00:00,31.94,31.94,31.7,31.7,8289.0,31.94,31.94,31.7,31.7,8289.0
2018-03-09 12:30:00,31.72,31.78,31.55,31.55,18670.0,31.72,31.78,31.55,31.55,18670.0
2018-03-09 13:00:00,31.6,31.88,31.6,31.88,36538.0,31.6,31.88,31.6,31.88,36538.0
2018-03-09 13:30:00,31.88,31.89,31.78,31.8,4818.0,31.88,31.89,31.78,31.8,4818.0
2018-03-09 14:00:00,31.82,31.82,31.74,31.79,5200.0,31.82,31.82,31.74,31.79,5200.0
2018-03-09 14:30:00,31.78,31.79,31.48,31.53,24534.0,31.78,31.79,31.48,31.53,24534.0
2018-03-09 15:00:00,31.54,31.54,31.24,31.31,44371.0,31.54,31.54,31.24,31.31,44371.0
2018-03-09 15:30:00,31.33,31.42,31.29,31.34,74390.0,31.33,31.42,31.29,31.34,74390.0
2018-03-12 09:30:00,31.28,31.28,30.98,31.05,30332.0,31.28,31.28,30.98,31.05,30332.0
2018-03-12 10:00:00,31.0,31.31,30.94,31.31,62202.0,31.0,31.31,30.94,31.31,62202.0
2018-03-12 10:30:00,31.27,31.59,31.27,31.42,113946.0,31.27,31.59,31.27,31.42,113946.0
2018-03-12 11:00:00,31.39,31.73,31.38,31.68,16151.0,31.39,31.73,31.38,31.68,16151.0
2018-03-12 11:30:00,31.7,31.71,31.48,31.67,18299.0,31.7,31.71,31.48,31.67,18299.0
2018-03-12 12:00:00,31.7,31.93,31.67,31.8,10705.0,31.7,31.93,31.67,31.8,10705.0
2018-03-12 12:30:00,31.83,31.88,31.72,31.72,19300.0,31.83,31.88,31.72,31.72,19300.0
2018-03-12 13:00:00,31.75,31.96,31.71,31.92,75067.0,31.75,31.96,31.71,31.92,75067.0
2018-03-12 13:30:00,31.94,32.16,31.82,31.83,46835.0,31.94,32.16,31.82,31.83,46835.0
2018-03-12 14:00:00,31.83,31.97,31.78,31.84,16366.0,31.83,31.97,31.78,31.84,16366.0
2018-03-12 14:30:00,31.87,31.9,31.75,31.81,12379.0,31.87,31.9,31.75,31.81,12379.0
2018-03-12 15:00:00,31.83,31.85,31.49,31.51,29341.0,31.83,31.85,31.49,31.51,29341.0
2018-03-12 15:30:00,31.51,31.53,31.35,31.45,76774.0,31.51,31.53,31.35,31.45,76774.0
2018-03-13 09:30:00,30.56,30.7,30.01,30.25,114999.0,30.56,30.7,30.01,30.25,114999.0
2018-03-13 10:00:00,30.26,30.55,30.07,30.09,46809.0,30.26,30.55,30.07,30.09,46809.0
2018-03-13 10:30:00,30.11,30.33,30.05,30.28,25818.0,30.11,30.33,30.05,30.28,25818.0
2018-03-13 11:00:00,30.3,30.31,30.03,30.14,37730.0,30.3,30.31,30.03,30.14,37730.0
2018-03-13 11:30:00,30.12,30.48,30.1,30.47,23561.0,30.12,30.48,30.1,30.47,23561.0
2018-03-13 12:00:00,30.46,30.52,30.13,30.31,13423.0,30.46,30.52,30.13,30.31,13423.0
2018-03-13 12:30:00,30.36,30.48,30.28,30.39,22715.0,30.36,30.48,30.28,30.39,22715.0
2018-03-13 13:00:00,30.4,30.47,30.35,30.39,21596.0,30.4,30.47,30.35,30.39,21596.0
2018-03-13 13:30:00,30.38,30.72,30.37,30.59,37801.0,30.38,30.72,30.37,30.59,37801.0
2018-03-13 14:00:00,30.59,30.71,30.51,30.62,46256.0,30.59,30.71,30.51,30.62,46256.0
2018-03-13 14:30:00,30.6,30.69,30.53,30.67,42201.0,30.6,30.69,30.53,30.67,42201.0
2018-03-13 15:00:00,30.65,30.7,30.53,30.59,69246.0,30.65,30.7,30.53,30.59,69246.0
2018-03-13 15:30:00,30.58,30.74,30.58,30.71,75117.0,30.58,30.74,30.58,30.71,75117.0
2018-03-14 09:30:00,30.92,31.15,30.67,30.7,40752.0,30.92,31.15,30.67,30.7,40752.0
2018-03-14 10:00:00,30.7,30.84,30.7,30.8,13419.0,30.7,30.84,30.7,30.8,13419.0
2018-03-14 10:30:00,30.81,30.9,30.74,30.87,26769.0,30.81,30.9,30.74,30.87,26769.0
2018-03-14 11:00:00,30.9,30.94,30.74,30.75,22241.0,30.9,30.94,30.74,30.75,22241.0
2018-03-14 11:30:00,30.75,30.78,30.63,30.7,11921.0,30.75,30.78,30.63,30.7,11921.0
2018-03-14 12:00:00,30.72,30.85,30.7,30.8,18329.0,30.72,30.85,30.7,30.8,18329.0
2018-03-14 12:30:00,30.8,31.03,30.72,31.03,36099.0,30.8,31.03,30.72,31.03,36099.0
2018-03-14 13:00:00,31.01,31.16,30.96,31.13,17426.0,31.01,31.16,30.96,31.13,17426.0
2018-03-14 13:30:00,31.17,31.27,31.08,31.09,24803.0,31.17,31.27,31.08,31.09,24803.0
2018-03-14 14:00:00,31.13,31.17,31.03,31.09,14909.0,31.13,31.17,31.03,31.09,14909.0
2018-03-14 14:30:00,31.11,31.13,30.91,30.94,15734.0,31.11,31.13,30.91,30.94,15734.0
2018-03-14 15:00:00,30.9,30.96,30.81,30.81,7400.0,30.9,30.96,30.81,30.81,7400.0
2018-03-14 15:30:00,30.84,30.84,30.64,30.7,61044.0,30.84,30.84,30.64,30.7,61044.0
2018-03-15 09:30:00,30.62,30.79,30.53,30.79,15494.0,30.62,30.79,30.53,30.79,15494.0
2018-03-15 10:00:00,30.81,30.87,30.72,30.83,3953.0,30.81,30.87,30.72,30.83,3953.0
2018-03-15 10:30:00,30.82,30.84,30.71,30.8,11256.0,30.82,30.84,30.71,30.8,11256.0
2018-03-15 11:00:00,30.79,30.9,30.78,30.81,12808.0,30.79,30.9,30.78,30.81,12808.0
2018-03-15 11:30:00,30.83,30.9,30.76,30.82,10272.0,30.83,30.9,30.76,30.82,10272.0
2018-03-15 12:00:00,30.85,31.03,30.82,30.96,6647.0,30.85,31.03,30.82,30.96,6647.0
2018-03-15 12:30:00,30.94,30.98,30.86,30.9,6567.0,30.94,30.98,30.86,30.9,6567.0
2018-03-15 13:00:00,30.94,31.09,30.94,31.06,5200.0,30.94,31.09,30.94,31.06,5200.0
2018-03-15 13:30:00,31.07,31.1,30.87,30.91,8493.0,31.07,31.1,30.87,30.91,8493.0
2018-03-15 14:00:00,30.86,30.96,30.84,30.93,12464.0,30.86,30.96,30.84,30.93,12464.0
2018-03-15 14:30:00,30.94,31.05,30.88,31.05,8246.0,30.94,31.05,30.88,31.05,8246.0
2018-03-15 15:00:00,31.04,31.05,30.9,30.93,7300.0,31.04,31.05,30.9,30.93,7300.0
2018-03-15 15:30:00,30.93,31.02,30.86,30.94,40370.0,30.93,31.02,30.86,30.94,40370.0
2018-03-16 09:30:00,30.93,31.11,30.88,31.06,83047.0,30.93,31.11,30.88,31.06,83047.0
2018-03-16 10:00:00,31.1,31.25,31.05,31.24,9284.0,31.1,31.25,31.05,31.24,9284.0
2018-03-16 10:30:00,31.24,31.34,31.18,31.25,12401.0,31.24,31.34,31.18,31.25,12401.0
2018-03-16 11:00:00,31.27,31.35,31.1,31.3,33000.0,31.27,31.35,31.1,31.3,33000.0
2018-03-16 11:30:00,31.31,31.33,31.21,31.21,12636.0,31.31,31.33,31.21,31.21,12636.0
2018-03-16 12:00:00,31.25,31.28,31.2,31.23,8930.0,31.25,31.28,31.2,31.23,8930.0
2018-03-16 12:30:00,31.25,31.26,31.2,31.26,10503.0,31.25,31.26,31.2,31.26,10503.0
2018-03-16 13:00:00,31.24,31.27,31.21,31.23,5724.0,31.24,31.27,31.21,31.23,5724.0
2018-03-16 13:30:00,31.24,31.27,31.22,31.23,5782.0,31.24,31.27,31.22,31.23,5782.0
2018-03-16 14:00:00,31.24,31.35,31.23,31.35,4374.0,31.24,31.35,31.23,31.35,4374.0
2018-03-16 14:30:00,31.32,31.4,31.29,31.35,9300.0,31.32,31.4,31.29,31.35,9300.0
2018-03-16 15:00:00,31.39,31.54,31.36,31.51,30993.0,31.39,31.54,31.36,31.51,30993.0
2018-03-16 15:30:00,31.51,31.51,31.29,31.3,51442.0,31.51,31.51,31.29,31.3,51442.0
2018-03-19 09:30:00,31.24,31.4,31.08,31.4,8304.0,31.24,31.4,31.08,31.4,8304.0
2018-03-19 10:00:00,31.34,31.45,31.29,31.39,7801.0,31.34,31.45,31.29,31.39,7801.0
2018-03-19 10:30:00,31.38,31.43,31.11,31.18,48856.0,31.38,31.43,31.11,31.18,48856.0
2018-03-19 11:00:00,31.16,31.2,30.83,30.97,51918.0,31.16,31.2,30.83,30.97,51918.0
2018-03-19 11:30:00,30.95,30.95,30.54,30.56,43719.0,30.95,30.95,30.54,30.56,43719.0
2018-03-19 12:00:00,30.55,30.71,30.51,30.68,13961.0,30.55,30.71,30.51,30.68,13961.0
2018-03-19 12:30:00,30.7,30.81,30.57,30.76,22000.0,30.7,30.81,30.57,30.76,22000.0
2018-03-19 13:00:00,30.76,30.76,30.64,30.75,28135.0,30.76,30.76,30.64,30.75,28135.0
2018-03-19 13:30:00,30.74,30.94,30.73,30.94,37504.0,30.74,30.94,30.73,30.94,37504.0
2018-03-19 14:00:00,30.94,31.02,30.88,30.9,8093.0,30.94,31.02,30.88,30.9,8093.0
2018-03-19 14:30:00,30.89,30.96,30.78,30.96,7401.0,30.89,30.96,30.78,30.96,7401.0
2018-03-19 15:00:00,30.96,31.13,30.9,30.98,10031.0,30.96,31.13,30.9,30.98,10031.0
2018-03-19 15:30:00,30.95,31.21,30.92,31.15,43397.0,30.95,31.21,30.92,31.15,43397.0
2018-03-20 09:30:00,31.14,31.48,31.1,31.42,30406.0,31.14,31.48,31.1,31.42,30406.0
2018-03-20 10:00:00,31.35,31.74,31.24,31.5,44349.0,31.35,31.74,31.24,31.5,44349.0
2018-03-20 10:30:00,31.51,31.54,31.31,31.34,9892.0,31.51,31.54,31.31,31.34,9892.0
2018-03-20 11:00:00,31.35,31.42,31.3,31.42,27840.0,31.35,31.42,31.3,31.42,27840.0
2018-03-20 11:30:00,31.42,31.44,31.27,31.38,13400.0,31.42,31.44,31.27,31.38,13400.0
2018-03-20 12:00:00,31.37,31.54,31.3,31.54,27664.0,31.37,31.54,31.3,31.54,27664.0
2018-03-20 12:30:00,31.52,31.68,31.51,31.68,8652.0,31.52,31.68,31.51,31.68,8652.0
2018-03-20 13:00:00,31.67,31.72,31.54,31.59,12031.0,31.67,31.72,31.54,31.59,12031.0
2018-03-20 13:30:00,31.54,31.6,31.48,31.6,6973.0,31.54,31.6,31.48,31.6,6973.0
2018-03-20 14:00:00,31.6,31.8,31.59,31.76,10475.0,31.6,31.8,31.59,31.76,10475.0
2018-03-20 14:30:00,31.78,31.79,31.68,31.76,12327.0,31.78,31.79,31.68,31.76,12327.0
2018-03-20 15:00:00,31.76,31.8,31.62,31.64,14582.0,31.76,31.8,31.62,31.64,14582.0
2018-03-20 15:30:00,31.63,31.75,31.63,31.63,33417.0,31.63,31.75,31.63,31.63,33417.0
2018-03-21 09:30:00,31.5,31.92,31.48,31.64,9560.0,31.5,31.92,31.48,31.64,9560.0
2018-03-21 10:00:00,31.64,31.85,31.56,31.57,12104.0,31.64,31.85,31.56,31.57,12104.0
2018-03-21 10:30:00,31.56,31.64,31.35,31.4,8950.0,31.56,31.64,31.35,31.4,8950.0
2018-03-21 11:00:00,31.36,31.52,31.36,31.49,13986.0,31.36,31.52,31.36,31.49,13986.0
2018-03-21 11:30:00,31.48,31.54,31.41,31.51,3900.0,31.48,31.54,31.41,31.51,3900.0
2018-03-21 12:00:00,31.49,31.54,31.35,31.45,8261.0,31.49,31.54,31.35,31.45,8261.0
2018-03-21 12:30:00,31.44,31.46,31.34,31.37,8725.0,31.44,31.46,31.34,31.37,8725.0
2018-03-21 13:00:00,31.36,31.49,31.33,31.49,6166.0,31.36,31.49,31.33,31.49,6166.0
2018-03-21 13:30:00,31.47,31.53,31.36,31.53,5200.0,31.47,31.53,31.36,31.53,5200.0
2018-03-21 14:00:00,31.51,31.59,31.41,31.41,17736.0,31.51,31.59,31.41,31.41,17736.0
2018-03-21 14:30:00,31.41,31.41,31.24,31.31,9051.0,31.41,31.41,31.24,31.31,9051.0
2018-03-21 15:00:00,31.35,31.52,31.35,31.44,7809.0,31.35,31.52,31.35,31.44,7809.0
2018-03-21 15:30:00,31.45,31.59,31.45,31.47,22503.0,31.45,31.59,31.45,31.47,22503.0
2018-03-22 09:30:00,31.02,31.61,31.0,31.5,14465.0,31.02,31.61,31.0,31.5,14465.0
2018-03-22 10:00:00,31.54,31.66,31.44,31.56,5757.0,31.54,31.66,31.44,31.56,5757.0
2018-03-22 10:30:00,31.52,31.58,31.24,31.25,5899.0,31.52,31.58,31.24,31.25,5899.0
2018-03-22 11:00:00,31.34,31.4,31.2,31.2,7658.0,31.34,31.4,31.2,31.2,7658.0
2018-03-22 11:30:00,31.19,31.24,31.07,31.23,8436.0,31.19,31.24,31.07,31.23,8436.0
2018-03-22 12:00:00,31.25,31.49,31.19,31.49,7608.0,31.25,31.49,31.19,31.49,7608.0
2018-03-22 12:30:00,31.47,31.54,31.46,31.47,4950.0,31.47,31.54,31.46,31.47,4950.0
2018-03-22 13:00:00,31.43,31.57,31.36,31.57,3413.0,31.43,31.57,31.36,31.57,3413.0
2018-03-22 13:30:00,31.56,31.62,31.49,31.49,8056.0,31.56,31.62,31.49,31.49,8056.0
2018-03-22 14:00:00,31.49,31.52,31.39,31.4,8683.0,31.49,31.52,31.39,31.4,8683.0
2018-03-22 14:30:00,31.38,31.57,31.38,31.48,9100.0,31.38,31.57,31.38,31.48,9100.0
2018-03-22 15:00:00,31.49,31.57,31.32,31.34,11859.0,31.49,31.57,31.32,31.34,11859.0
2018-03-22 15:30:00,31.32,31.35,31.07,31.11,48041.0,31.32,31.35,31.07,31.11,48041.0
2018-03-23 09:30:00,31.15,31.55,31.04,31.06,7621.0,31.15,31.55,31.04,31.06,7621.0
2018-03-23 10:00:00,31.15,31.17,30.95,30.98,7765.0,31.15,31.17,30.95,30.98,7765.0
2018-03-23 10:30:00,30.96,31.05,30.88,30.98,10530.0,30.96,31.05,30.88,30.98,10530.0
2018-03-23 11:00:00,31.01,31.02,30.83,30.95,10787.0,31.01,31.02,30.83,30.95,10787.0
2018-03-23 11:30:00,30.92,30.99,30.85,30.86,10100.0,30.92,30.99,30.85,30.86,10100.0
2018-03-23 12:00:00,30.85,30.85,30.71,30.76,9050.0,30.85,30.85,30.71,30.76,9050.0
2018-03-23 12:30:00,30.78,30.78,30.64,30.68,27400.0,30.78,30.78,30.64,30.68,27400.0
2018-03-23 13:00:00,30.68,31.04,30.67,30.98,40177.0,30.68,31.04,30.67,30.98,40177.0
2018-03-23 13:30:00,30.98,30.99,30.79,30.94,11970.0,30.98,30.99,30.79,30.94,11970.0
2018-03-23 14:00:00,30.94,30.94,30.73,30.76,9500.0,30.94,30.94,30.73,30.76,9500.0
2018-03-23 14:30:00,30.75,30.85,30.68,30.69,11555.0,30.75,30.85,30.68,30.69,11555.0
2018-03-23 15:00:00,30.69,30.8,30.61,30.67,10994.0,30.69,30.8,30.61,30.67,10994.0
2018-03-23 15:30:00,30.66,30.7,30.35,30.35,51258.0,30.66,30.7,30.35,30.35,51258.0
2018-03-26 09:30:00,30.87,30.93,30.42,30.93,7950.0,30.87,30.93,30.42,30.93,7950.0
2018-03-26 10:00:00,30.95,31.0,30.5,30.73,22689.0,30.95,31.0,30.5,30.73,22689.0
2018-03-26 10:30:00,30.71,30.88,30.68,30.86,11400.0,30.71,30.88,30.68,30.86,11400.0
2018-03-26 11:00:00,30.86,30.92,30.75,30.92,10658.0,30.86,30.92,30.75,30.92,10658.0
2018-03-26 11:30:00,30.92,31.06,30.92,31.03,8780.0,30.92,31.06,30.92,31.03,8780.0
2018-03-26 12:00:00,31.04,31.26,31.01,31.18,11645.0,31.04,31.26,31.01,31.18,11645.0
2018-03-26 12:30:00,31.16,31.26,31.1,31.15,15700.0,31.16,31.26,31.1,31.15,15700.0
2018-03-26 13:00:00,31.17,31.27,31.15,31.25,6700.0,31.17,31.27,31.15,31.25,6700.0
2018-03-26 13:30:00,31.22,31.35,31.18,31.25,9440.0,31.22,31.35,31.18,31.25,9440.0
2018-03-26 14:00:00,31.28,31.34,31.26,31.33,7332.0,31.28,31.34,31.26,31.33,7332.0
2018-03-26 14:30:00,31.35,31.48,31.32,31.38,11514.0,31.35,31.48,31.32,31.38,11514.0
2018-03-26 15:00:00,31.39,31.59,31.39,31.54,15298.0,31.39,31.59,31.39,31.54,15298.0
2018-03-26 15:30:00,31.57,31.68,31.47,31.58,43209.0,31.57,31.68,31.47,31.58,43209.0
2018-03-27 09:30:00,31.68,31.68,31.13,31.38,10205.0,31.68,31.68,31.13,31.38,10205.0
2018-03-27 10:00:00,31.48,31.61,31.25,31.47,9817.0,31.48,31.61,31.25,31.47,9817.0
2018-03-27 10:30:00,31.44,31.5,31.32,31.41,9500.0,31.44,31.5,31.32,31.41,9500.0
2018-03-27 11:00:00,31.4,31.51,31.32,31.46,9483.0,31.4,31.51,31.32,31.46,9483.0
2018-03-27 11:30:00,31.5,31.55,31.42,31.43,7860.0,31.5,31.55,31.42,31.43,7860.0
2018-03-27 12:00:00,31.44,31.47,31.16,31.2,11100.0,31.44,31.47,31.16,31.2,11100.0
2018-03-27 12:30:00,31.09,31.19,31.04,31.12,18751.0,31.09,31.19,31.04,31.12,18751.0
2018-03-27 13:00:00,31.1,31.17,30.99,30.99,10718.0,31.1,31.17,30.99,30.99,10718.0
2018-03-27 13:30:00,30.95,30.98,30.79,30.85,10489.0,30.95,30.98,30.79,30.85,10489.0
2018-03-27 14:00:00,30.86,30.87,30.64,30.69,18832.0,30.86,30.87,30.64,30.69,18832.0
2018-03-27 14:30:00,30.7,30.9,30.62,30.62,22405.0,30.7,30.9,30.62,30.62,22405.0
2018-03-27 15:00:00,30.62,30.74,30.45,30.64,37186.0,30.62,30.74,30.45,30.64,37186.0
2018-03-27 15:30:00,30.64,30.64,30.15,30.31,100608.0,30.64,30.64,30.15,30.31,100608.0
2018-03-28 09:30:00,30.27,30.35,29.54,29.73,69759.0,30.27,30.35,29.54,29.73,69759.0
2018-03-28 10:00:00,29.75,29.93,29.67,29.71,48869.0,29.75,29.93,29.67,29.71,48869.0
2018-03-28 10:30:00,29.7,29.84,29.32,29.49,23494.0,29.7,29.84,29.32,29.49,23494.0
2018-03-28 11:00:00,29.53,29.6,29.28,29.32,14501.0,29.53,29.6,29.28,29.32,14501.0
2018-03-28 11:30:00,29.25,29.51,29.25,29.5,22501.0,29.25,29.51,29.25,29.5,22501.0
2018-03-28 12:00:00,29.53,29.64,29.42,29.47,14900.0,29.53,29.64,29.42,29.47,14900.0
2018-03-28 12:30:00,29.48,29.54,29.26,29.26,24498.0,29.48,29.54,29.26,29.26,24498.0
2018-03-28 13:00:00,29.25,29.5,29.24,29.41,15531.0,29.25,29.5,29.24,29.41,15531.0
2018-03-28 13:30:00,29.42,29.59,29.32,29.48,12796.0,29.42,29.59,29.32,29.48,12796.0
2018-03-28 14:00:00,29.52,29.52,29.28,29.36,16131.0,29.52,29.52,29.28,29.36,16131.0
2018-03-28 14:30:00,29.36,29.6,29.35,29.48,20550.0,29.36,29.6,29.35,29.48,20550.0
2018-03-28 15:00:00,29.49,29.51,29.18,29.24,60734.0,29.49,29.51,29.18,29.24,60734.0
2018-03-28 15:30:00,29.24,29.35,29.22,29.24,107744.0,29.24,29.35,29.22,29.24,107744.0
2018-03-29 09:30:00,29.35,29.63,29.15,29.26,11683.0,29.35,29.63,29.15,29.26,11683.0
2018-03-29 10:00:00,29.52,29.54,29.43,29.47,8228.0,29.52,29.54,29.43,29.47,8228.0
2018-03-29 10:30:00,29.46,29.94,29.44,29.92,11105.0,29.46,29.94,29.44,29.92,11105.0
2018-03-29 11:00:00,29.96,30.0,29.62,29.74,8058.0,29.96,30.0,29.62,29.74,8058.0
2018-03-29 11:30:00,29.77,29.85,29.67,29.84,44900.0,29.77,29.85,29.67,29.84,44900.0
2018-03-29 12:00:00,29.85,29.86,29.65,29.86,8809.0,29.85,29.86,29.65,29.86,8809.0
2018-03-29 12:30:00,29.85,30.02,29.84,29.95,11105.0,29.85,30.02,29.84,29.95,11105.0
2018-03-29 13:00:00,30.0,30.04,29.86,29.96,6280.0,30.0,30.04,29.86,29.96,6280.0
2018-03-29 13:30:00,29.96,30.23,29.94,30.14,14801.0,29.96,30.23,29.94,30.14,14801.0
2018-03-29 14:00:00,30.15,30.18,30.01,30.11,16761.0,30.15,30.18,30.01,30.11,16761.0
2018-03-29 14:30:00,30.15,30.2,30.1,30.12,20432.0,30.15,30.2,30.1,30.12,20432.0
2018-03-29 15:00:00,30.15,30.16,30.0,30.05,20200.0,30.15,30.16,30.0,30.05,20200.0
2018-03-29 15:30:00,30.07,30.09,29.76,29.78,60013.0,30.07,30.09,29.76,29.78,60013.0
2018-04-02 09:30:00,29.75,29.83,29.46,29.58,11649.0,29.75,29.83,29.46,29.58,11649.0
2018-04-02 10:00:00,29.57,29.76,29.44,29.44,19640.0,29.57,29.76,29.44,29.44,19640.0
2018-04-02 10:30:00,29.41,29.49,29.22,29.22,12167.0,29.41,29.49,29.22,29.22,12167.0
2018-04-02 11:00:00,29.22,29.32,29.12,29.32,10600.0,29.22,29.32,29.12,29.32,10600.0
2018-04-02 11:30:00,29.32,29.34,29.08,29.08,12927.0,29.32,29.34,29.08,29.08,12927.0
2018-04-02 12:00:00,29.08,29.13,28.94,29.13,14307.0,29.08,29.13,28.94,29.13,14307.0
2018-04-02 12:30:00,29.12,29.21,28.98,29.2,41358.0,29.12,29.21,28.98,29.2,41358.0
2018-04-02 13:00:00,29.18,29.18,28.75,28.88,13496.0,29.18,29.18,28.75,28.88,13496.0
2018-04-02 13:30:00,28.91,28.98,28.83,28.93,13282.0,28.91,28.98,28.83,28.93,13282.0
2018-04-02 14:00:00,28.9,28.96,28.75,28.81,12643.0,28.9,28.96,28.75,28.81,12643.0
2018-04-02 14:30:00,28.81,28.89,28.67,28.81,14324.0,28.81,28.89,28.67,28.81,14324.0
2018-04-02 15:00:00,28.82,28.89,28.69,28.69,14774.0,28.82,28.89,28.69,28.69,14774.0
2018-04-02 15:30:00,28.72,28.97,28.62,28.79,49417.0,28.72,28.97,28.62,28.79,49417.0
2018-04-03 09:30:00,28.98,29.11,28.7,28.74,12658.0,28.98,29.11,28.7,28.74,12658.0
2018-04-03 10:00:00,28.73,28.74,28.41,28.53,26653.0,28.73,28.74,28.41,28.53,26653.0
2018-04-03 10:30:00,28.56,28.7,28.51,28.7,10419.0,28.56,28.7,28.51,28.7,10419.0
2018-04-03 11:00:00,28.68,29.05,28.68,28.97,11510.0,28.68,29.05,28.68,28.97,11510.0
2018-04-03 11:30:00,28.94,28.95,28.67,28.67,5947.0,28.94,28.95,28.67,28.67,5947.0
2018-04-03 12:00:00,28.68,28.72,28.59,28.6,3280.0,28.68,28.72,28.59,28.6,3280.0
2018-04-03 12:30:00,28.6,28.71,28.52,28.57,14470.0,28.6,28.71,28.52,28.57,14470.0
2018-04-03 13:00:00,28.56,28.67,28.53,28.65,8850.0,28.56,28.67,28.53,28.65,8850.0
2018-04-03 13:30:00,28.63,28.65,28.5,28.55,7825.0,28.63,28.65,28.5,28.55,7825.0
2018-04-03 14:00:00,28.54,28.55,28.46,28.49,10937.0,28.54,28.55,28.46,28.49,10937.0
2018-04-03 14:30:00,28.5,28.57,28.44,28.55,21874.0,28.5,28.57,28.44,28.55,21874.0
2018-04-03 15:00:00,28.54,28.6,28.45,28.51,27965.0,28.54,28.6,28.45,28.51,27965.0
2018-04-03 15:30:00,28.52,28.62,28.42,28.61,57893.0,28.52,28.62,28.42,28.61,57893.0
2018-04-04 09:30:00,28.15,28.39,28.01,28.25,15331.0,28.15,28.39,28.01,28.25,15331.0
2018-04-04 10:00:00,28.28,28.28,28.0,28.08,8971.0,28.28,28.28,28.0,28.08,8971.0
2018-04-04 10:30:00,28.09,28.21,27.93,28.21,12777.0,28.09,28.21,27.93,28.21,12777.0
2018-04-04 11:00:00,28.17,28.35,28.1,28.35,7602.0,28.17,28.35,28.1,28.35,7602.0
2018-04-04 11:30:00,28.34,28.51,28.34,28.47,8702.0,28.34,28.51,28.34,28.47,8702.0
2018-04-04 12:00:00,28.47,28.56,28.45,28.45,6437.0,28.47,28.56,28.45,28.45,6437.0
2018-04-04 12:30:00,28.47,28.61,28.44,28.46,5058.0,28.47,28.61,28.44,28.46,5058.0
2018-04-04 13:00:00,28.42,28.42,28.23,28.3,19723.0,28.42,28.42,28.23,28.3,19723.0
2018-04-04 13:30:00,28.26,28.4,28.26,28.4,12600.0,28.26,28.4,28.26,28.4,12600.0
2018-04-04 14:00:00,28.39,28.57,28.37,28.56,25315.0,28.39,28.57,28.37,28.56,25315.0
2018-04-04 14:30:00,28.55,28.71,28.54,28.66,16475.0,28.55,28.71,28.54,28.66,16475.0
2018-04-04 15:00:00,28.65,28.68,28.6,28.67,25726.0,28.65,28.68,28.6,28.67,25726.0
2018-04-04 15:30:00,28.65,28.94,28.64,28.83,55647.0,28.65,28.94,28.64,28.83,55647.0
2018-04-05 09:30:00,29.01,29.05,28.77,28.89,8450.0,29.01,29.05,28.77,28.89,8450.0
2018-04-05 10:00:00,28.91,28.92,28.47,28.47,15300.0,28.91,28.92,28.47,28.47,15300.0
2018-04-05 10:30:00,28.51,28.58,28.42,28.46,15499.0,28.51,28.58,28.42,28.46,15499.0
2018-04-05 11:00:00,28.47,28.69,28.47,28.62,15653.0,28.47,28.69,28.47,28.62,15653.0
2018-04-05 11:30:00,28.64,28.7,28.54,28.54,13308.0,28.64,28.7,28.54,28.54,13308.0
2018-04-05 12:00:00,28.56,28.61,28.47,28.49,8200.0,28.56,28.61,28.47,28.49,8200.0
2018-04-05 12:30:00,28.5,28.53,28.41,28.53,7299.0,28.5,28.53,28.41,28.53,7299.0
2018-04-05 13:00:00,28.53,28.55,28.28,28.31,11416.0,28.53,28.55,28.28,28.31,11416.0
2018-04-05 13:30:00,28.32,28.34,28.17,28.26,16599.0,28.32,28.34,28.17,28.26,16599.0
2018-04-05 14:00:00,28.27,28.28,28.18,28.19,8825.0,28.27,28.28,28.18,28.19,8825.0
2018-04-05 14:30:00,28.19,28.38,28.18,28.32,46071.0,28.19,28.38,28.18,28.32,46071.0
2018-04-05 15:00:00,28.33,28.36,28.16,28.22,38189.0,28.33,28.36,28.16,28.22,38189.0
2018-04-05 15:30:00,28.22,28.35,28.18,28.26,59672.0,28.22,28.35,28.18,28.26,59672.0
2018-04-06 09:30:00,28.15,28.61,28.13,28.35,13456.0,28.15,28.61,28.13,28.35,13456.0
2018-04-06 10:00:00,28.35,28.38,28.15,28.18,8050.0,28.35,28.38,28.15,28.18,8050.0
2018-04-06 10:30:00,28.12,28.21,27.93,28.04,16692.0,28.12,28.21,27.93,28.04,16692.0
2018-04-06 11:00:00,28.04,28.2,28.0,28.05,13321.0,28.04,28.2,28.0,28.05,13321.0
2018-04-06 11:30:00,28.04,28.2,28.04,28.2,7000.0,28.04,28.2,28.04,28.2,7000.0
2018-04-06 12:00:00,28.19,28.21,28.09,28.12,3500.0,28.19,28.21,28.09,28.12,3500.0
2018-04-06 12:30:00,28.13,28.22,28.05,28.21,6655.0,28.13,28.22,28.05,28.21,6655.0
2018-04-06 13:00:00,28.21,28.21,27.94,28.12,11313.0,28.21,28.21,27.94,28.12,11313.0
2018-04-06 13:30:00,28.14,28.14,27.88,27.88,3700.0,28.14,28.14,27.88,27.88,3700.0
2018-04-06 14:00:00,27.88,27.93,27.81,27.81,6779.0,27.88,27.93,27.81,27.81,6779.0
2018-04-06 14:30:00,27.83,27.87,27.53,27.6,19406.0,27.83,27.87,27.53,27.6,19406.0
2018-04-06 15:00:00,27.6,27.74,27.48,27.65,27749.0,27.6,27.74,27.48,27.65,27749.0
2018-04-06 15:30:00,27.66,27.82,27.65,27.68,47132.0,27.66,27.82,27.65,27.68,47132.0
2018-04-09 09:30:00,27.92,28.24,27.82,28.14,6320.0,27.92,28.24,27.82,28.14,6320.0
2018-04-09 10:00:00,28.18,28.19,28.04,28.09,4400.0,28.18,28.19,28.04,28.09,4400.0
2018-04-09 10:30:00,28.14,28.17,27.93,28.06,7747.0,28.14,28.17,27.93,28.06,7747.0
2018-04-09 11:00:00,28.03,28.03,27.92,28.03,4878.0,28.03,28.03,27.92,28.03,4878.0
2018-04-09 11:30:00,28.04,28.15,28.02,28.13,7430.0,28.04,28.15,28.02,28.13,7430.0
2018-04-09 12:00:00,28.19,28.32,28.06,28.07,7250.0,28.19,28.32,28.06,28.07,7250.0
2018-04-09 12:30:00,28.13,28.26,28.08,28.12,10425.0,28.13,28.26,28.08,28.12,10425.0
2018-04-09 13:00:00,28.08,28.17,28.05,28.12,5000.0,28.08,28.17,28.05,28.12,5000.0
2018-04-09 13:30:00,28.15,28.15,28.03,28.08,5490.0,28.15,28.15,28.03,28.08,5490.0
2018-04-09 14:00:00,28.1,28.13,28.0,28.06,4100.0,28.1,28.13,28.0,28.06,4100.0
2018-04-09 14:30:00,28.03,28.09,27.9,27.97,9339.0,28.03,28.09,27.9,27.97,9339.0
2018-04-09 15:00:00,28.0,28.0,27.76,27.79,8583.0,28.0,28.0,27.76,27.79,8583.0
2018-04-09 15:30:00,27.79,27.84,27.65,27.67,36757.0,27.79,27.84,27.65,27.67,36757.0
2018-04-10 09:30:00,28.07,28.07,27.54,27.64,6160.0,28.07,28.07,27.54,27.64,6160.0
2018-04-10 10:00:00,27.66,27.79,27.66,27.79,1900.0,27.66,27.79,27.66,27.79,1900.0
2018-04-10 10:30:00,27.82,27.95,27.77,27.77,4771.0,27.82,27.95,27.77,27.77,4771.0
2018-04-10 11:00:00,27.86,27.88,27.74,27.79,11100.0,27.86,27.88,27.74,27.79,11100.0
2018-04-10 11:30:00,27.77,27.87,27.71,27.83,12586.0,27.77,27.87,27.71,27.83,12586.0
2018-04-10 12:00:00,27.79,27.82,27.7,27.82,6508.0,27.79,27.82,27.7,27.82,6508.0
2018-04-10 12:30:00,27.82,27.89,27.82,27.82,4800.0,27.82,27.89,27.82,27.82,4800.0
2018-04-10 13:00:00,27.81,27.89,27.81,27.89,5393.0,27.81,27.89,27.81,27.89,5393.0
2018-04-10 13:30:00,27.86,28.06,27.86,28.04,7400.0,27.86,28.06,27.86,28.04,7400.0
2018-04-10 14:00:00,28.05,28.05,27.91,27.92,13347.0,28.05,28.05,27.91,27.92,13347.0
2018-04-10 14:30:00,27.95,28.15,27.9,28.14,43383.0,27.95,28.15,27.9,28.14,43383.0
2018-04-10 15:00:00,28.14,28.3,28.09,28.28,22219.0,28.14,28.3,28.09,28.28,22219.0
2018-04-10 15:30:00,28.27,28.27,28.0,28.02,53335.0,28.27,28.27,28.0,28.02,53335.0
2018-04-11 09:30:00,27.95,28.2,27.93,28.2,6376.0,27.95,28.2,27.93,28.2,6376.0
2018-04-11 10:00:00,28.19,28.5,28.02,28.49,15775.0,28.19,28.5,28.02,28.49,15775.0
2018-04-11 10:30:00,28.5,28.51,28.34,28.37,2989.0,28.5,28.51,28.34,28.37,2989.0
2018-04-11 11:00:00,28.34,28.45,28.26,28.43,7550.0,28.34,28.45,28.26,28.43,7550.0
2018-04-11 11:30:00,28.41,28.55,28.4,28.49,2200.0,28.41,28.55,28.4,28.49,2200.0
2018-04-11 12:00:00,28.56,28.56,28.43,28.43,5794.0,28.56,28.56,28.43,28.43,5794.0
2018-04-11 12:30:00,28.49,28.51,28.4,28.51,3700.0,28.49,28.51,28.4,28.51,3700.0
2018-04-11 13:00:00,28.49,28.59,28.45,28.53,6515.0,28.49,28.59,28.45,28.53,6515.0
2018-04-11 13:30:00,28.5,28.51,28.43,28.51,1700.0,28.5,28.51,28.43,28.51,1700.0
2018-04-11 14:00:00,28.51,28.51,28.34,28.42,4600.0,28.51,28.51,28.34,28.42,4600.0
2018-04-11 14:30:00,28.44,28.48,28.26,28.3,11332.0,28.44,28.48,28.26,28.3,11332.0
2018-04-11 15:00:00,28.3,28.34,28.19,28.23,9405.0,28.3,28.34,28.19,28.23,9405.0
2018-04-11 15:30:00,28.24,28.39,28.19,28.25,35437.0,28.24,28.39,28.19,28.25,35437.0
2018-04-12 09:30:00,28.36,28.43,28.11,28.27,7906.0,28.36,28.43,28.11,28.27,7906.0
2018-04-12 10:00:00,28.31,28.55,28.17,28.51,21287.0,28.31,28.55,28.17,28.51,21287.0
2018-04-12 10:30:00,28.55,28.65,28.48,28.61,11030.0,28.55,28.65,28.48,28.61,11030.0
2018-04-12 11:00:00,28.59,28.71,28.56,28.56,3260.0,28.59,28.71,28.56,28.56,3260.0
2018-04-12 11:30:00,28.52,28.54,28.42,28.47,7600.0,28.52,28.54,28.42,28.47,7600.0
2018-04-12 12:00:00,28.51,28.57,28.48,28.55,1500.0,28.51,28.57,28.48,28.55,1500.0
2018-04-12 12:30:00,28.54,28.65,28.53,28.57,17099.0,28.54,28.65,28.53,28.57,17099.0
2018-04-12 13:00:00,28.66,28.67,28.58,28.58,2900.0,28.66,28.67,28.58,28.58,2900.0
2018-04-12 13:30:00,28.58,28.65,28.56,28.57,3123.0,28.58,28.65,28.56,28.57,3123.0
2018-04-12 14:00:00,28.58,28.65,28.56,28.6,3200.0,28.58,28.65,28.56,28.6,3200.0
2018-04-12 14:30:00,28.62,28.76,28.6,28.66,7550.0,28.62,28.76,28.6,28.66,7550.0
2018-04-12 15:00:00,28.67,28.75,28.64,28.74,4125.0,28.67,28.75,28.64,28.74,4125.0
2018-04-12 15:30:00,28.72,28.72,28.54,28.55,18219.0,28.72,28.72,28.54,28.55,18219.0
2018-04-13 09:30:00,28.62,28.62,28.26,28.38,33648.0,28.62,28.62,28.26,28.38,33648.0
2018-04-13 10:00:00,28.43,28.54,27.84,27.91,60587.0,28.43,28.54,27.84,27.91,60587.0
2018-04-13 10:30:00,27.88,28.23,27.88,28.23,10700.0,27.88,28.23,27.88,28.23,10700.0
2018-04-13 11:00:00,28.22,28.23,28.05,28.16,5250.0,28.22,28.23,28.05,28.16,5250.0
2018-04-13 11:30:00,28.16,28.21,28.03,28.07,5045.0,28.16,28.21,28.03,28.07,5045.0
2018-04-13 12:00:00,28.08,28.22,28.08,28.22,16192.0,28.08,28.22,28.08,28.22,16192.0
2018-04-13 12:30:00,28.22,28.23,28.14,28.2,2250.0,28.22,28.23,28.14,28.2,2250.0
2018-04-13 13:00:00,28.2,28.27,28.17,28.26,2200.0,28.2,28.27,28.17,28.26,2200.0
2018-04-13 13:30:00,28.29,28.29,28.15,28.16,3700.0,28.29,28.29,28.15,28.16,3700.0
2018-04-13 14:00:00,28.18,28.19,28.12,28.12,3094.0,28.18,28.19,28.12,28.12,3094.0
2018-04-13 14:30:00,28.11,28.18,28.06,28.12,8350.0,28.11,28.18,28.06,28.12,8350.0
2018-04-13 15:00:00,28.09,28.09,27.91,27.95,6300.0,28.09,28.09,27.91,27.95,6300.0
2018-04-13 15:30:00,27.94,28.13,27.92,28.08,47041.0,27.94,28.13,27.92,28.08,47041.0
2018-04-16 09:30:00,28.29,28.39,28.06,28.34,10166.0,28.29,28.39,28.06,28.34,10166.0
2018-04-16 10:00:00,28.35,28.47,28.32,28.43,14224.0,28.35,28.47,28.32,28.43,14224.0
2018-04-16 10:30:00,28.45,28.48,28.25,28.27,3400.0,28.45,28.48,28.25,28.27,3400.0
2018-04-16 11:00:00,28.26,28.38,28.16,28.28,7107.0,28.26,28.38,28.16,28.28,7107.0
2018-04-16 11:30:00,28.29,28.41,28.26,28.4,4883.0,28.29,28.41,28.26,28.4,4883.0
2018-04-16 12:00:00,28.45,28.57,28.4,28.57,13692.0,28.45,28.57,28.4,28.57,13692.0
2018-04-16 12:30:00,28.57,28.66,28.5,28.6,5800.0,28.57,28.66,28.5,28.6,5800.0
2018-04-16 13:00:00,28.6,28.63,28.46,28.48,6422.0,28.6,28.63,28.46,28.48,6422.0
2018-04-16 13:30:00,28.48,28.51,28.44,28.49,4800.0,28.48,28.51,28.44,28.49,4800.0
2018-04-16 14:00:00,28.49,28.52,28.42,28.46,8075.0,28.49,28.52,28.42,28.46,8075.0
2018-04-16 14:30:00,28.48,28.56,28.45,28.46,5574.0,28.48,28.56,28.45,28.46,5574.0
2018-04-16 15:00:00,28.47,28.5,28.39,28.42,9971.0,28.47,28.5,28.39,28.42,9971.0
2018-04-16 15:30:00,28.42,28.53,28.42,28.44,25305.0,28.42,28.53,28.42,28.44,25305.0
2018-04-17 09:30:00,28.57,29.02,28.55,28.98,9672.0,28.57,29.02,28.55,28.98,9672.0
2018-04-17 10:00:00,28.95,29.07,28.9,29.06,4350.0,28.95,29.07,28.9,29.06,4350.0
2018-04-17 10:30:00,29.02,29.14,28.95,29.02,9829.0,29.02,29.14,28.95,29.02,9829.0
2018-04-17 11:00:00,28.98,29.09,28.94,28.98,6500.0,28.98,29.09,28.94,28.98,6500.0
2018-04-17 11:30:00,28.96,29.03,28.86,28.94,5888.0,28.96,29.03,28.86,28.94,5888.0
2018-04-17 12:00:00,28.94,29.16,28.94,29.16,6000.0,28.94,29.16,28.94,29.16,6000.0
2018-04-17 12:30:00,29.15,29.17,29.09,29.13,3600.0,29.15,29.17,29.09,29.13,3600.0
2018-04-17 13:00:00,29.14,29.17,29.01,29.13,8108.0,29.14,29.17,29.01,29.13,8108.0
2018-04-17 13:30:00,29.15,29.17,29.1,29.15,4532.0,29.15,29.17,29.1,29.15,4532.0
2018-04-17 14:00:00,29.15,29.18,29.06,29.1,6768.0,29.15,29.18,29.06,29.1,6768.0
2018-04-17 14:30:00,29.1,29.27,29.1,29.22,4700.0,29.1,29.27,29.1,29.22,4700.0
2018-04-17 15:00:00,29.23,29.38,29.18,29.37,13955.0,29.23,29.38,29.18,29.37,13955.0
2018-04-17 15:30:00,29.37,29.38,29.24,29.28,28095.0,29.37,29.38,29.24,29.28,28095.0
2018-04-18 09:30:00,29.34,29.34,28.91,29.17,10070.0,29.34,29.34,28.91,29.17,10070.0
2018-04-18 10:00:00,29.14,29.16,29.02,29.07,3171.0,29.14,29.16,29.02,29.07,3171.0
2018-04-18 10:30:00,29.11,29.11,28.77,28.85,12867.0,29.11,29.11,28.77,28.85,12867.0
2018-04-18 11:00:00,28.87,28.9,28.76,28.79,12000.0,28.87,28.9,28.76,28.79,12000.0
2018-04-18 11:30:00,28.79,28.91,28.78,28.9,9931.0,28.79,28.91,28.78,28.9,9931.0
2018-04-18 12:00:00,28.92,29.1,28.88,29.07,4800.0,28.92,29.1,28.88,29.07,4800.0
2018-04-18 12:30:00,29.08,29.27,29.03,29.27,6260.0,29.08,29.27,29.03,29.27,6260.0
2018-04-18 13:00:00,29.24,29.3,29.22,29.22,7300.0,29.24,29.3,29.22,29.22,7300.0
2018-04-18 13:30:00,29.26,29.26,29.19,29.19,4719.0,29.26,29.26,29.19,29.19,4719.0
2018-04-18 14:00:00,29.17,29.29,29.15,29.22,5400.0,29.17,29.29,29.15,29.22,5400.0
2018-04-18 14:30:00,29.22,29.26,29.08,29.14,10221.0,29.22,29.26,29.08,29.14,10221.0
2018-04-18 15:00:00,29.15,29.15,29.07,29.1,7350.0,29.15,29.15,29.07,29.1,7350.0
2018-04-18 15:30:00,29.08,29.13,28.96,28.99,37530.0,29.08,29.13,28.96,28.99,37530.0
2018-04-19 09:30:00,28.91,29.14,28.91,29.09,10141.0,28.91,29.14,28.91,29.09,10141.0
2018-04-19 10:00:00,29.16,29.19,29.0,29.1,11245.0,29.16,29.19,29.0,29.1,11245.0
2018-04-19 10:30:00,29.07,29.12,28.89,28.89,4835.0,29.07,29.12,28.89,28.89,4835.0
2018-04-19 11:00:00,28.84,28.89,28.8,28.87,5200.0,28.84,28.89,28.8,28.87,5200.0
2018-04-19 11:30:00,28.89,28.93,28.88,28.91,4390.0,28.89,28.93,28.88,28.91,4390.0
2018-04-19 12:00:00,28.87,28.91,28.83,28.84,7600.0,28.87,28.91,28.83,28.84,7600.0
2018-04-19 12:30:00,28.88,28.95,28.85,28.92,4572.0,28.88,28.95,28.85,28.92,4572.0
2018-04-19 13:00:00,28.9,28.93,28.79,28.8,3600.0,28.9,28.93,28.79,28.8,3600.0
2018-04-19 13:30:00,28.81,28.87,28.77,28.78,11800.0,28.81,28.87,28.77,28.78,11800.0
2018-04-19 14:00:00,28.81,28.84,28.71,28.77,4583.0,28.81,28.84,28.71,28.77,4583.0
2018-04-19 14:30:00,28.78,28.79,28.71,28.75,6000.0,28.78,28.79,28.71,28.75,6000.0
2018-04-19 15:00:00,28.73,28.75,28.68,28.72,10785.0,28.73,28.75,28.68,28.72,10785.0
2018-04-19 15:30:00,28.71,28.89,28.67,28.78,38326.0,28.71,28.89,28.67,28.78,38326.0
2018-04-20 09:30:00,28.58,28.8,28.58,28.79,15170.0,28.58,28.8,28.58,28.79,15170.0
2018-04-20 10:00:00,28.8,28.81,28.66,28.81,8450.0,28.8,28.81,28.66,28.81,8450.0
2018-04-20 10:30:00,28.8,28.89,28.76,28.84,12300.0,28.8,28.89,28.76,28.84,12300.0
2018-04-20 11:00:00,28.84,28.84,28.58,28.63,16600.0,28.84,28.84,28.58,28.63,16600.0
2018-04-20 11:30:00,28.68,28.72,28.62,28.71,8100.0,28.68,28.72,28.62,28.71,8100.0
2018-04-20 12:00:00,28.71,28.76,28.56,28.59,7654.0,28.71,28.76,28.56,28.59,7654.0
2018-04-20 12:30:00,28.59,28.65,28.54,28.59,6100.0,28.59,28.65,28.54,28.59,6100.0
2018-04-20 13:00:00,28.62,28.71,28.61,28.66,7100.0,28.62,28.71,28.61,28.66,7100.0
2018-04-20 13:30:00,28.66,28.7,28.63,28.65,9151.0,28.66,28.7,28.63,28.65,9151.0
2018-04-20 14:00:00,28.64,28.69,28.61,28.62,6809.0,28.64,28.69,28.61,28.62,6809.0
2018-04-20 14:30:00,28.63,28.63,28.5,28.54,9120.0,28.63,28.63,28.5,28.54,9120.0
2018-04-20 15:00:00,28.53,28.53,28.38,28.46,18188.0,28.53,28.53,28.38,28.46,18188.0
2018-04-20 15:30:00,28.44,28.48,28.35,28.4,39210.0,28.44,28.48,28.35,28.4,39210.0
2018-04-23 09:30:00,28.47,28.73,28.07,28.57,26164.0,28.47,28.73,28.07,28.57,26164.0
2018-04-23 10:00:00,28.57,28.58,28.34,28.37,4421.0,28.57,28.58,28.34,28.37,4421.0
2018-04-23 10:30:00,28.37,28.58,28.37,28.52,5000.0,28.37,28.58,28.37,28.52,5000.0
2018-04-23 11:00:00,28.5,28.5,28.4,28.41,4394.0,28.5,28.5,28.4,28.41,4394.0
2018-04-23 11:30:00,28.4,28.48,28.29,28.29,5250.0,28.4,28.48,28.29,28.29,5250.0
2018-04-23 12:00:00,28.3,28.32,28.16,28.19,5316.0,28.3,28.32,28.16,28.19,5316.0
2018-04-23 12:30:00,28.18,28.25,28.08,28.09,16522.0,28.18,28.25,28.08,28.09,16522.0
2018-04-23 13:00:00,28.13,28.15,28.09,28.11,3900.0,28.13,28.15,28.09,28.11,3900.0
2018-04-23 13:30:00,28.11,28.23,28.08,28.19,4400.0,28.11,28.23,28.08,28.19,4400.0
2018-04-23 14:00:00,28.18,28.18,28.02,28.04,5900.0,28.18,28.18,28.02,28.04,5900.0
2018-04-23 14:30:00,28.04,28.08,27.99,28.03,8159.0,28.04,28.08,27.99,28.03,8159.0
2018-04-23 15:00:00,28.05,28.24,28.02,28.2,16800.0,28.05,28.24,28.02,28.2,16800.0
2018-04-23 15:30:00,28.2,28.24,28.15,28.19,21204.0,28.2,28.24,28.15,28.19,21204.0
2018-04-24 09:30:00,28.22,28.55,28.22,28.49,6318.0,28.22,28.55,28.22,28.49,6318.0
2018-04-24 10:00:00,28.52,28.58,28.23,28.28,8321.0,28.52,28.58,28.23,28.28,8321.0
2018-04-24 10:30:00,28.27,28.27,28.08,28.21,10500.0,28.27,28.27,28.08,28.21,10500.0
2018-04-24 11:00:00,28.17,28.18,27.9,28.01,11530.0,28.17,28.18,27.9,28.01,11530.0
2018-04-24 11:30:00,28.07,28.09,27.94,27.96,7750.0,28.07,28.09,27.94,27.96,7750.0
2018-04-24 12:00:00,27.95,27.95,27.67,27.71,29820.0,27.95,27.95,27.67,27.71,29820.0
2018-04-24 12:30:00,27.74,27.74,27.58,27.68,10099.0,27.74,27.74,27.58,27.68,10099.0
2018-04-24 13:00:00,27.71,27.9,27.69,27.84,10800.0,27.71,27.9,27.69,27.84,10800.0
2018-04-24 13:30:00,27.8,27.82,27.55,27.56,7000.0,27.8,27.82,27.55,27.56,7000.0
2018-04-24 14:00:00,27.53,27.67,27.43,27.58,9800.0,27.53,27.67,27.43,27.58,9800.0
2018-04-24 14:30:00,27.56,27.64,27.51,27.54,12351.0,27.56,27.64,27.51,27.54,12351.0
2018-04-24 15:00:00,27.5,27.65,27.46,27.6,11211.0,27.5,27.65,27.46,27.6,11211.0
2018-04-24 15:30:00,27.63,27.72,27.44,27.69,37344.0,27.63,27.72,27.44,27.69,37344.0
2018-04-25 09:30:00,27.68,27.68,27.04,27.16,17996.0,27.68,27.68,27.04,27.16,17996.0
2018-04-25 10:00:00,27.13,27.14,26.92,27.08,11438.0,27.13,27.14,26.92,27.08,11438.0
2018-04-25 10:30:00,27.08,27.27,27.08,27.16,16944.0,27.08,27.27,27.08,27.16,16944.0
2018-04-25 11:00:00,27.21,27.33,27.19,27.33,9985.0,27.21,27.33,27.19,27.33,9985.0
2018-04-25 11:30:00,27.37,27.37,27.21,27.22,2000.0,27.37,27.37,27.21,27.22,2000.0
2018-04-25 12:00:00,27.19,27.3,27.1,27.28,12194.0,27.19,27.3,27.1,27.28,12194.0
2018-04-25 12:30:00,27.27,27.31,27.2,27.22,3703.0,27.27,27.31,27.2,27.22,3703.0
2018-04-25 13:00:00,27.25,27.27,27.11,27.13,7008.0,27.25,27.27,27.11,27.13,7008.0
2018-04-25 13:30:00,27.1,27.2,27.09,27.16,9401.0,27.1,27.2,27.09,27.16,9401.0
2018-04-25 14:00:00,27.14,27.2,27.09,27.12,7273.0,27.14,27.2,27.09,27.12,7273.0
2018-04-25 14:30:00,27.1,27.31,27.09,27.31,5131.0,27.1,27.31,27.09,27.31,5131.0
2018-04-25 15:00:00,27.3,27.31,27.11,27.14,10158.0,27.3,27.31,27.11,27.14,10158.0
2018-04-25 15:30:00,27.13,27.21,27.05,27.21,28327.0,27.13,27.21,27.05,27.21,28327.0
2018-04-26 09:30:00,27.4,27.54,27.27,27.5,5706.0,27.4,27.54,27.27,27.5,5706.0
2018-04-26 10:00:00,27.52,27.61,27.41,27.49,7000.0,27.52,27.61,27.41,27.49,7000.0
2018-04-26 10:30:00,27.59,27.6,27.49,27.52,2800.0,27.59,27.6,27.49,27.52,2800.0
2018-04-26 11:00:00,27.55,27.7,27.51,27.7,6576.0,27.55,27.7,27.51,27.7,6576.0
2018-04-26 11:30:00,27.68,27.73,27.64,27.68,7749.0,27.68,27.73,27.64,27.68,7749.0
2018-04-26 12:00:00,27.69,27.79,27.66,27.77,4838.0,27.69,27.79,27.66,27.77,4838.0
2018-04-26 12:30:00,27.83,27.87,27.78,27.81,35600.0,27.83,27.87,27.78,27.81,35600.0
2018-04-26 13:00:00,27.8,27.83,27.72,27.79,21582.0,27.8,27.83,27.72,27.79,21582.0
2018-04-26 13:30:00,27.78,27.85,27.78,27.85,5929.0,27.78,27.85,27.78,27.85,5929.0
2018-04-26 14:00:00,27.88,27.92,27.8,27.9,8607.0,27.88,27.92,27.8,27.9,8607.0
2018-04-26 14:30:00,27.89,28.08,27.89,28.07,18356.0,27.89,28.08,27.89,28.07,18356.0
2018-04-26 15:00:00,28.05,28.18,27.98,28.11,29207.0,28.05,28.18,27.98,28.11,29207.0
2018-04-26 15:30:00,28.13,28.22,28.06,28.13,57995.0,28.13,28.22,28.06,28.13,57995.0
2018-04-27 09:30:00,28.28,28.28,27.79,27.79,4437.0,28.28,28.28,27.79,27.79,4437.0
2018-04-27 10:00:00,27.9,27.91,27.6,27.6,6592.0,27.9,27.91,27.6,27.6,6592.0
2018-04-27 10:30:00,27.62,27.8,27.6,27.68,9268.0,27.62,27.8,27.6,27.68,9268.0
2018-04-27 11:00:00,27.74,28.01,27.73,27.96,11699.0,27.74,28.01,27.73,27.96,11699.0
2018-04-27 11:30:00,27.95,28.0,27.85,27.93,11000.0,27.95,28.0,27.85,27.93,11000.0
2018-04-27 12:00:00,27.95,28.1,27.95,28.05,21183.0,27.95,28.1,27.95,28.05,21183.0
2018-04-27 12:30:00,28.05,28.16,27.95,28.11,11150.0,28.05,28.16,27.95,28.11,11150.0
2018-04-27 13:00:00,28.13,28.14,27.96,27.97,8800.0,28.13,28.14,27.96,27.97,8800.0
2018-04-27 13:30:00,27.97,27.99,27.9,27.9,3700.0,27.97,27.99,27.9,27.9,3700.0
2018-04-27 14:00:00,27.89,28.05,27.83,27.99,9442.0,27.89,28.05,27.83,27.99,9442.0
2018-04-27 14:30:00,27.98,28.1,27.97,27.98,10000.0,27.98,28.1,27.97,27.98,10000.0
2018-04-27 15:00:00,28.01,28.06,27.85,27.85,9900.0,28.01,28.06,27.85,27.85,9900.0
2018-04-27 15:30:00,27.84,28.06,27.83,27.98,28038.0,27.84,28.06,27.83,27.98,28038.0
2018-04-30 09:30:00,28.05,28.63,28.05,28.61,20732.0,28.05,28.63,28.05,28.61,20732.0
2018-04-30 10:00:00,28.62,29.01,28.53,29.01,20501.0,28.62,29.01,28.53,29.01,20501.0
2018-04-30 10:30:00,29.0,29.0,28.69,28.69,10956.0,29.0,29.0,28.69,28.69,10956.0
2018-04-30 11:00:00,28.72,28.98,28.72,28.96,12449.0,28.72,28.98,28.72,28.96,12449.0
2018-04-30 11:30:00,28.98,29.07,28.9,28.92,23180.0,28.98,29.07,28.9,28.92,23180.0
2018-04-30 12:00:00,28.91,28.97,28.82,28.97,26673.0,28.91,28.97,28.82,28.97,26673.0
2018-04-30 12:30:00,28.96,28.98,28.91,28.97,14920.0,28.96,28.98,28.91,28.97,14920.0
2018-04-30 13:00:00,29.0,29.13,29.0,29.06,24709.0,29.0,29.13,29.0,29.06,24709.0
2018-04-30 13:30:00,29.03,29.15,29.03,29.11,27203.0,29.03,29.15,29.03,29.11,27203.0
2018-04-30 14:00:00,29.14,29.14,29.02,29.1,22827.0,29.14,29.14,29.02,29.1,22827.0
2018-04-30 14:30:00,29.14,29.27,29.1,29.14,30525.0,29.14,29.27,29.1,29.14,30525.0
2018-04-30 15:00:00,29.16,29.26,29.11,29.23,25739.0,29.16,29.26,29.11,29.23,25739.0
2018-04-30 15:30:00,29.23,29.45,29.19,29.37,135194.0,29.23,29.45,29.19,29.37,135194.0
2018-05-01 09:30:00,29.4,29.49,28.95,29.19,20724.0,29.4,29.49,28.95,29.19,20724.0
2018-05-01 10:00:00,29.17,29.3,28.85,29.06,32737.0,29.17,29.3,28.85,29.06,32737.0
2018-05-01 10:30:00,29.06,29.42,29.05,29.38,15400.0,29.06,29.42,29.05,29.38,15400.0
2018-05-01 11:00:00,29.35,29.72,29.33,29.68,33211.0,29.35,29.72,29.33,29.68,33211.0
2018-05-01 11:30:00,29.71,29.87,29.67,29.7,40800.0,29.71,29.87,29.67,29.7,40800.0
2018-05-01 12:00:00,29.72,29.76,29.63,29.71,27074.0,29.72,29.76,29.63,29.71,27074.0
2018-05-01 12:30:00,29.72,29.85,29.7,29.83,21541.0,29.72,29.85,29.7,29.83,21541.0
2018-05-01 13:00:00,29.82,29.85,29.65,29.74,27446.0,29.82,29.85,29.65,29.74,27446.0
2018-05-01 13:30:00,29.71,30.05,29.65,29.98,33116.0,29.71,30.05,29.65,29.98,33116.0
2018-05-01 14:00:00,29.97,29.99,29.76,29.86,22278.0,29.97,29.99,29.76,29.86,22278.0
2018-05-01 14:30:00,29.82,29.84,29.72,29.74,28705.0,29.82,29.84,29.72,29.74,28705.0
2018-05-01 15:00:00,29.77,29.84,29.71,29.79,28832.0,29.77,29.84,29.71,29.79,28832.0
2018-05-01 15:30:00,29.78,30.07,29.74,30.04,114415.0,29.78,30.07,29.74,30.04,114415.0
2018-05-02 09:30:00,31.44,34.1,30.84,33.88,414301.0,31.44,34.1,30.84,33.88,414301.0
2018-05-02 10:00:00,33.9,34.2,33.51,33.52,373394.0,33.9,34.2,33.51,33.52,373394.0
2018-05-02 10:30:00,33.52,33.93,33.39,33.87,112166.0,33.52,33.93,33.39,33.87,112166.0
2018-05-02 11:00:00,33.86,34.23,32.76,32.77,100654.0,33.86,34.23,32.76,32.77,100654.0
2018-05-02 11:30:00,32.8,33.0,32.32,32.63,85448.0,32.8,33.0,32.32,32.63,85448.0
2018-05-02 12:00:00,32.66,32.89,32.45,32.51,39475.0,32.66,32.89,32.45,32.51,39475.0
2018-05-02 12:30:00,32.54,33.11,32.54,33.08,42580.0,32.54,33.11,32.54,33.08,42580.0
2018-05-02 13:00:00,33.08,33.45,33.08,33.31,34513.0,33.08,33.45,33.08,33.31,34513.0
2018-05-02 13:30:00,33.33,33.43,32.93,32.97,21760.0,33.33,33.43,32.93,32.97,21760.0
2018-05-02 14:00:00,32.98,33.28,32.97,33.09,26577.0,32.98,33.28,32.97,33.09,26577.0
2018-05-02 14:30:00,33.06,33.18,32.61,32.84,43473.0,33.06,33.18,32.61,32.84,43473.0
2018-05-02 15:00:00,32.85,33.02,32.63,32.71,37503.0,32.85,33.02,32.63,32.71,37503.0
2018-05-02 15:30:00,32.7,32.77,32.03,32.44,158731.0,32.7,32.77,32.03,32.44,158731.0
2018-05-03 09:30:00,31.74,31.74,30.24,30.59,153759.0,31.74,31.74,30.24,30.59,153759.0
2018-05-03 10:00:00,30.6,31.31,30.1,30.21,76824.0,30.6,31.31,30.1,30.21,76824.0
2018-05-03 10:30:00,30.2,30.72,30.2,30.51,66489.0,30.2,30.72,30.2,30.51,66489.0
2018-05-03 11:00:00,30.5,30.78,30.22,30.7,57795.0,30.5,30.78,30.22,30.7,57795.0
2018-05-03 11:30:00,30.65,31.5,30.65,31.25,42120.0,30.65,31.5,30.65,31.25,42120.0
2018-05-03 12:00:00,31.29,31.38,31.15,31.18,29569.0,31.29,31.38,31.15,31.18,29569.0
2018-05-03 12:30:00,31.2,31.61,31.19,31.57,21184.0,31.2,31.61,31.19,31.57,21184.0
2018-05-03 13:00:00,31.55,31.57,31.1,31.15,20241.0,31.55,31.57,31.1,31.15,20241.0
2018-05-03 13:30:00,31.18,31.42,31.18,31.31,19718.0,31.18,31.42,31.18,31.31,19718.0
2018-05-03 14:00:00,31.28,31.29,30.78,31.14,46012.0,31.28,31.29,30.78,31.14,46012.0
2018-05-03 14:30:00,31.14,31.26,30.89,30.97,64955.0,31.14,31.26,30.89,30.97,64955.0
2018-05-03 15:00:00,31.0,31.06,30.72,30.82,85967.0,31.0,31.06,30.72,30.82,85967.0
2018-05-03 15:30:00,30.85,31.78,30.85,31.41,394460.0,30.85,31.78,30.85,31.41,394460.0
2018-05-04 09:30:00,31.3,31.63,31.07,31.63,230197.0,31.3,31.63,31.07,31.63,230197.0
2018-05-04 10:00:00,31.59,31.83,31.45,31.7,85330.0,31.59,31.83,31.45,31.7,85330.0
2018-05-04 10:30:00,31.7,31.86,31.45,31.5,93713.0,31.7,31.86,31.45,31.5,93713.0
2018-05-04 11:00:00,31.48,31.65,31.4,31.43,51200.0,31.48,31.65,31.4,31.43,51200.0
2018-05-04 11:30:00,31.43,31.55,31.3,31.46,100769.0,31.43,31.55,31.3,31.46,100769.0
2018-05-04 12:00:00,31.42,31.73,31.4,31.65,87933.0,31.42,31.73,31.4,31.65,87933.0
2018-05-04 12:30:00,31.68,31.76,31.62,31.62,59206.0,31.68,31.76,31.62,31.62,59206.0
2018-05-04 13:00:00,31.63,31.69,31.58,31.58,24099.0,31.63,31.69,31.58,31.58,24099.0
2018-05-04 13:30:00,31.62,31.71,31.61,31.7,37503.0,31.62,31.71,31.61,31.7,37503.0
2018-05-04 14:00:00,31.69,31.72,31.63,31.7,27817.0,31.69,31.72,31.63,31.7,27817.0
2018-05-04 14:30:00,31.71,31.71,31.35,31.37,33915.0,31.71,31.71,31.35,31.37,33915.0
2018-05-04 15:00:00,31.39,31.79,31.38,31.68,47179.0,31.39,31.79,31.38,31.68,47179.0
2018-05-04 15:30:00,31.7,31.76,31.53,31.58,65134.0,31.7,31.76,31.53,31.58,65134.0
2018-05-07 09:30:00,31.69,31.83,31.27,31.59,33366.0,31.69,31.83,31.27,31.59,33366.0
2018-05-07 10:00:00,31.54,31.75,31.24,31.75,61716.0,31.54,31.75,31.24,31.75,61716.0
2018-05-07 10:30:00,31.75,31.92,31.73,31.85,45301.0,31.75,31.92,31.73,31.85,45301.0
2018-05-07 11:00:00,31.88,32.24,31.87,32.02,21533.0,31.88,32.24,31.87,32.02,21533.0
2018-05-07 11:30:00,32.07,32.16,31.9,32.0,24671.0,32.07,32.16,31.9,32.0,24671.0
2018-05-07 12:00:00,32.03,32.3,32.03,32.25,13300.0,32.03,32.3,32.03,32.25,13300.0
2018-05-07 12:30:00,32.24,32.24,32.05,32.08,25993.0,32.24,32.24,32.05,32.08,25993.0
2018-05-07 13:00:00,32.06,32.48,32.06,32.31,29121.0,32.06,32.48,32.06,32.31,29121.0
2018-05-07 13:30:00,32.3,32.37,32.22,32.28,13236.0,32.3,32.37,32.22,32.28,13236.0
2018-05-07 14:00:00,32.26,32.36,32.23,32.28,23589.0,32.26,32.36,32.23,32.28,23589.0
2018-05-07 14:30:00,32.29,32.29,32.05,32.16,9652.0,32.29,32.29,32.05,32.16,9652.0
2018-05-07 15:00:00,32.16,32.21,31.9,31.98,18143.0,32.16,32.21,31.9,31.98,18143.0
2018-05-07 15:30:00,31.99,32.15,31.99,32.11,91987.0,31.99,32.15,31.99,32.11,91987.0
2018-05-08 09:30:00,32.19,32.22,31.65,31.67,23178.0,32.19,32.22,31.65,31.67,23178.0
2018-05-08 10:00:00,31.66,31.81,31.51,31.81,22521.0,31.66,31.81,31.51,31.81,22521.0
2018-05-08 10:30:00,31.77,31.82,31.61,31.61,25102.0,31.77,31.82,31.61,31.61,25102.0
2018-05-08 11:00:00,31.61,31.78,31.49,31.75,19111.0,31.61,31.78,31.49,31.75,19111.0
2018-05-08 11:30:00,31.76,31.77,31.59,31.67,13630.0,31.76,31.77,31.59,31.67,13630.0
2018-05-08 12:00:00,31.66,31.66,31.48,31.66,12691.0,31.66,31.66,31.48,31.66,12691.0
2018-05-08 12:30:00,31.68,31.69,31.45,31.45,17100.0,31.68,31.69,31.45,31.45,17100.0
2018-05-08 13:00:00,31.49,31.67,31.49,31.62,11900.0,31.49,31.67,31.49,31.62,11900.0
2018-05-08 13:30:00,31.58,31.64,31.37,31.37,13355.0,31.58,31.64,31.37,31.37,13355.0
2018-05-08 14:00:00,31.39,31.64,31.39,31.6,13235.0,31.39,31.64,31.39,31.6,13235.0
2018-05-08 14:30:00,31.61,31.68,31.56,31.56,12300.0,31.61,31.68,31.56,31.56,12300.0
2018-05-08 15:00:00,31.57,31.64,31.5,31.62,14885.0,31.57,31.64,31.5,31.62,14885.0
2018-05-08 15:30:00,31.63,31.68,31.54,31.68,53833.0,31.63,31.68,31.54,31.68,53833.0
2018-05-09 09:30:00,31.86,32.0,31.49,31.5,14163.0,31.86,32.0,31.49,31.5,14163.0
2018-05-09 10:00:00,31.56,31.85,31.55,31.75,14753.0,31.56,31.85,31.55,31.75,14753.0
2018-05-09 10:30:00,31.79,31.79,31.51,31.54,9746.0,31.79,31.79,31.51,31.54,9746.0
2018-05-09 11:00:00,31.5,31.65,31.5,31.63,9086.0,31.5,31.65,31.5,31.63,9086.0
2018-05-09 11:30:00,31.6,31.74,31.56,31.59,27322.0,31.6,31.74,31.56,31.59,27322.0
2018-05-09 12:00:00,31.65,31.71,31.61,31.64,11665.0,31.65,31.71,31.61,31.64,11665.0
2018-05-09 12:30:00,31.6,31.63,31.51,31.56,17500.0,31.6,31.63,31.51,31.56,17500.0
2018-05-09 13:00:00,31.55,31.6,31.51,31.58,13386.0,31.55,31.6,31.51,31.58,13386.0
2018-05-09 13:30:00,31.6,31.62,31.33,31.62,49391.0,31.6,31.62,31.33,31.62,49391.0
2018-05-09 14:00:00,31.64,31.65,31.43,31.5,15064.0,31.64,31.65,31.43,31.5,15064.0
2018-05-09 14:30:00,31.5,31.6,31.49,31.55,13098.0,31.5,31.6,31.49,31.55,13098.0
2018-05-09 15:00:00,31.54,31.66,31.48,31.6,44656.0,31.54,31.66,31.48,31.6,44656.0
2018-05-09 15:30:00,31.62,31.66,31.44,31.44,68576.0,31.62,31.66,31.44,31.44,68576.0
2018-05-10 09:30:00,31.53,31.63,31.08,31.58,21003.0,31.53,31.63,31.08,31.58,21003.0
2018-05-10 10:00:00,31.61,31.61,31.44,31.5,7600.0,31.61,31.61,31.44,31.5,7600.0
2018-05-10 10:30:00,31.5,31.52,31.45,31.5,5550.0,31.5,31.52,31.45,31.5,5550.0
2018-05-10 11:00:00,31.5,31.6,31.47,31.51,27032.0,31.5,31.6,31.47,31.51,27032.0
2018-05-10 11:30:00,31.55,31.59,31.5,31.53,7204.0,31.55,31.59,31.5,31.53,7204.0
2018-05-10 12:00:00,31.55,31.68,31.52,31.64,30463.0,31.55,31.68,31.52,31.64,30463.0
2018-05-10 12:30:00,31.66,31.66,31.57,31.57,13484.0,31.66,31.66,31.57,31.57,13484.0
2018-05-10 13:00:00,31.58,31.64,31.53,31.57,10270.0,31.58,31.64,31.53,31.57,10270.0
2018-05-10 13:30:00,31.55,31.89,31.5,31.86,114721.0,31.55,31.89,31.5,31.86,114721.0
2018-05-10 14:00:00,31.84,31.86,31.68,31.69,34588.0,31.84,31.86,31.68,31.69,34588.0
2018-05-10 14:30:00,31.71,31.72,31.44,31.53,22072.0,31.71,31.72,31.44,31.53,22072.0
2018-05-10 15:00:00,31.53,31.57,31.42,31.48,13035.0,31.53,31.57,31.42,31.48,13035.0
2018-05-10 15:30:00,31.46,31.53,31.37,31.45,36582.0,31.46,31.53,31.37,31.45,36582.0
2018-05-11 09:30:00,31.45,31.5,31.07,31.46,26231.0,31.45,31.5,31.07,31.46,26231.0
2018-05-11 10:00:00,31.46,31.53,31.25,31.37,23576.0,31.46,31.53,31.25,31.37,23576.0
2018-05-11 10:30:00,31.38,31.38,31.27,31.35,21246.0,31.38,31.38,31.27,31.35,21246.0
2018-05-11 11:00:00,31.31,31.33,31.03,31.08,17256.0,31.31,31.33,31.03,31.08,17256.0
2018-05-11 11:30:00,31.08,31.27,31.06,31.26,9534.0,31.08,31.27,31.06,31.26,9534.0
2018-05-11 12:00:00,31.27,31.29,31.11,31.11,4536.0,31.27,31.29,31.11,31.11,4536.0
2018-05-11 12:30:00,31.13,31.14,31.05,31.1,5523.0,31.13,31.14,31.05,31.1,5523.0
2018-05-11 13:00:00,31.08,31.1,30.9,31.02,12177.0,31.08,31.1,30.9,31.02,12177.0
2018-05-11 13:30:00,30.98,31.0,30.95,31.0,2463.0,30.98,31.0,30.95,31.0,2463.0
2018-05-11 14:00:00,30.99,31.0,30.85,30.94,13808.0,30.99,31.0,30.85,30.94,13808.0
2018-05-11 14:30:00,30.96,31.0,30.92,30.96,7516.0,30.96,31.0,30.92,30.96,7516.0
2018-05-11 15:00:00,30.99,31.0,30.94,30.97,11492.0,30.99,31.0,30.94,30.97,11492.0
2018-05-11 15:30:00,30.96,31.01,30.9,30.95,50446.0,30.96,31.01,30.9,30.95,50446.0
2018-05-14 09:30:00,31.06,31.28,31.06,31.15,6604.0,31.06,31.28,31.06,31.15,6604.0
2018-05-14 10:00:00,31.05,31.11,30.98,31.01,7725.0,31.05,31.11,30.98,31.01,7725.0
2018-05-14 10:30:00,31.01,31.07,30.9,30.98,11642.0,31.01,31.07,30.9,30.98,11642.0
2018-05-14 11:00:00,30.98,31.02,30.87,30.87,4600.0,30.98,31.02,30.87,30.87,4600.0
2018-05-14 11:30:00,30.88,30.89,30.57,30.57,11251.0,30.88,30.89,30.57,30.57,11251.0
2018-05-14 12:00:00,30.57,30.59,30.36,30.36,35408.0,30.57,30.59,30.36,30.36,35408.0
2018-05-14 12:30:00,30.36,30.41,30.09,30.09,33747.0,30.36,30.41,30.09,30.09,33747.0
2018-05-14 13:00:00,30.1,30.13,29.9,30.12,26689.0,30.1,30.13,29.9,30.12,26689.0
2018-05-14 13:30:00,30.14,30.53,30.02,30.52,96480.0,30.14,30.53,30.02,30.52,96480.0
2018-05-14 14:00:00,30.53,30.65,30.35,30.44,24424.0,30.53,30.65,30.35,30.44,24424.0
2018-05-14 14:30:00,30.51,30.52,30.31,30.34,19349.0,30.51,30.52,30.31,30.34,19349.0
2018-05-14 15:00:00,30.34,30.46,30.3,30.39,17337.0,30.34,30.46,30.3,30.39,17337.0
2018-05-14 15:30:00,30.39,30.44,30.25,30.27,50542.0,30.39,30.44,30.25,30.27,50542.0
2018-05-15 09:30:00,30.21,30.21,29.83,29.9,17230.0,30.21,30.21,29.83,29.9,17230.0
2018-05-15 10:00:00,29.89,30.18,29.89,30.08,40387.0,29.89,30.18,29.89,30.08,40387.0
2018-05-15 10:30:00,30.09,30.12,29.99,30.09,52481.0,30.09,30.12,29.99,30.09,52481.0
2018-05-15 11:00:00,30.09,30.19,29.9,29.96,14348.0,30.09,30.19,29.9,29.96,14348.0
2018-05-15 11:30:00,29.94,30.03,29.94,30.02,10539.0,29.94,30.03,29.94,30.02,10539.0
2018-05-15 12:00:00,30.0,30.0,29.89,29.94,6350.0,30.0,30.0,29.89,29.94,6350.0
2018-05-15 12:30:00,29.94,30.0,29.85,29.94,11661.0,29.94,30.0,29.85,29.94,11661.0
2018-05-15 13:00:00,29.94,30.01,29.93,30.0,14504.0,29.94,30.01,29.93,30.0,14504.0
2018-05-15 13:30:00,29.99,30.2,29.98,30.03,51273.0,29.99,30.2,29.98,30.03,51273.0
2018-05-15 14:00:00,30.03,30.06,29.9,30.0,21292.0,30.03,30.06,29.9,30.0,21292.0
2018-05-15 14:30:00,30.0,30.03,29.87,29.9,16476.0,30.0,30.03,29.87,29.9,16476.0
2018-05-15 15:00:00,29.92,29.95,29.87,29.91,13486.0,29.92,29.95,29.87,29.91,13486.0
2018-05-15 15:30:00,29.92,29.92,29.71,29.79,74458.0,29.92,29.92,29.71,29.79,74458.0
2018-05-16 09:30:00,29.87,30.49,29.71,29.92,25244.0,29.87,30.49,29.71,29.92,25244.0
2018-05-16 10:00:00,29.91,30.09,29.8,29.85,19737.0,29.91,30.09,29.8,29.85,19737.0
2018-05-16 10:30:00,29.87,30.07,29.87,29.98,11561.0,29.87,30.07,29.87,29.98,11561.0
2018-05-16 11:00:00,29.96,30.01,29.87,29.97,13800.0,29.96,30.01,29.87,29.97,13800.0
2018-05-16 11:30:00,29.99,30.2,29.99,30.19,10031.0,29.99,30.2,29.99,30.19,10031.0
2018-05-16 12:00:00,30.2,30.33,30.13,30.27,24745.0,30.2,30.33,30.13,30.27,24745.0
2018-05-16 12:30:00,30.27,30.37,30.14,30.2,97869.0,30.27,30.37,30.14,30.2,97869.0
2018-05-16 13:00:00,30.21,30.4,30.19,30.36,59416.0,30.21,30.4,30.19,30.36,59416.0
2018-05-16 13:30:00,30.39,30.54,30.35,30.41,15250.0,30.39,30.54,30.35,30.41,15250.0
2018-05-16 14:00:00,30.42,30.54,30.39,30.43,12158.0,30.42,30.54,30.39,30.43,12158.0
2018-05-16 14:30:00,30.42,30.43,30.33,30.35,11840.0,30.42,30.43,30.33,30.35,11840.0
2018-05-16 15:00:00,30.36,30.4,30.24,30.25,13337.0,30.36,30.4,30.24,30.25,13337.0
2018-05-16 15:30:00,30.25,30.52,30.21,30.52,81843.0,30.25,30.52,30.21,30.52,81843.0
2018-05-17 09:30:00,30.34,31.02,30.29,31.02,48815.0,30.34,31.02,30.29,31.02,48815.0
2018-05-17 10:00:00,31.02,31.12,30.95,31.05,40282.0,31.02,31.12,30.95,31.05,40282.0
2018-05-17 10:30:00,31.09,31.09,30.88,30.96,22733.0,31.09,31.09,30.88,30.96,22733.0
2018-05-17 11:00:00,30.96,30.96,30.77,30.92,37973.0,30.96,30.96,30.77,30.92,37973.0
2018-05-17 11:30:00,30.92,30.99,30.9,30.92,13860.0,30.92,30.99,30.9,30.92,13860.0
2018-05-17 12:00:00,30.92,30.95,30.9,30.95,15274.0,30.92,30.95,30.9,30.95,15274.0
2018-05-17 12:30:00,30.96,30.99,30.89,30.9,11771.0,30.96,30.99,30.89,30.9,11771.0
2018-05-17 13:00:00,30.91,30.96,30.86,30.89,65138.0,30.91,30.96,30.86,30.89,65138.0
2018-05-17 13:30:00,30.91,30.92,30.77,30.78,23691.0,30.91,30.92,30.77,30.78,23691.0
2018-05-17 14:00:00,30.78,30.93,30.69,30.9,32935.0,30.78,30.93,30.69,30.9,32935.0
2018-05-17 14:30:00,30.93,31.08,30.88,31.07,26032.0,30.93,31.08,30.88,31.07,26032.0
2018-05-17 15:00:00,31.06,31.17,31.01,31.05,24996.0,31.06,31.17,31.01,31.05,24996.0
2018-05-17 15:30:00,31.02,31.29,31.02,31.15,107299.0,31.02,31.29,31.02,31.15,107299.0
2018-05-18 09:30:00,31.37,31.56,31.06,31.44,28920.0,31.37,31.56,31.06,31.44,28920.0
2018-05-18 10:00:00,31.43,31.68,31.32,31.62,15638.0,31.43,31.68,31.32,31.62,15638.0
2018-05-18 10:30:00,31.62,32.11,31.57,31.82,82322.0,31.62,32.11,31.57,31.82,82322.0
2018-05-18 11:00:00,31.83,31.96,31.69,31.87,29586.0,31.83,31.96,31.69,31.87,29586.0
2018-05-18 11:30:00,31.88,32.0,31.84,31.88,33787.0,31.88,32.0,31.84,31.88,33787.0
2018-05-18 12:00:00,31.92,32.03,31.86,32.0,19711.0,31.92,32.03,31.86,32.0,19711.0
2018-05-18 12:30:00,32.0,32.04,31.95,32.02,23475.0,32.0,32.04,31.95,32.02,23475.0
2018-05-18 13:00:00,32.02,32.08,31.96,32.04,15567.0,32.02,32.08,31.96,32.04,15567.0
2018-05-18 13:30:00,32.07,32.19,32.04,32.12,34250.0,32.07,32.19,32.04,32.12,34250.0
2018-05-18 14:00:00,32.08,32.11,31.95,31.98,14882.0,32.08,32.11,31.95,31.98,14882.0
2018-05-18 14:30:00,31.97,31.98,31.88,31.91,43938.0,31.97,31.98,31.88,31.91,43938.0
2018-05-18 15:00:00,31.89,31.92,31.77,31.77,42436.0,31.89,31.92,31.77,31.77,42436.0
2018-05-18 15:30:00,31.79,31.95,31.78,31.8,118849.0,31.79,31.95,31.78,31.8,118849.0
2018-05-21 09:30:00,31.94,32.32,31.94,32.15,29920.0,31.94,32.32,31.94,32.15,29920.0
2018-05-21 10:00:00,32.12,32.45,32.07,32.45,22775.0,32.12,32.45,32.07,32.45,22775.0
2018-05-21 10:30:00,32.48,32.61,32.27,32.34,24163.0,32.48,32.61,32.27,32.34,24163.0
2018-05-21 11:00:00,32.34,32.34,32.2,32.27,19126.0,32.34,32.34,32.2,32.27,19126.0
2018-05-21 11:30:00,32.25,32.42,32.23,32.4,23265.0,32.25,32.42,32.23,32.4,23265.0
2018-05-21 12:00:00,32.42,32.42,32.25,32.3,16158.0,32.42,32.42,32.25,32.3,16158.0
2018-05-21 12:30:00,32.3,32.3,32.19,32.19,16860.0,32.3,32.3,32.19,32.19,16860.0
2018-05-21 13:00:00,32.2,32.3,32.11,32.29,15267.0,32.2,32.3,32.11,32.29,15267.0
2018-05-21 13:30:00,32.29,32.62,32.29,32.59,34652.0,32.29,32.62,32.29,32.59,34652.0
2018-05-21 14:00:00,32.61,32.68,32.58,32.6,25197.0,32.61,32.68,32.58,32.6,25197.0
2018-05-21 14:30:00,32.58,32.86,32.54,32.86,88746.0,32.58,32.86,32.54,32.86,88746.0
2018-05-21 15:00:00,32.86,32.95,32.75,32.91,60536.0,32.86,32.95,32.75,32.91,60536.0
2018-05-21 15:30:00,32.93,32.93,32.71,32.81,114751.0,32.93,32.93,32.71,32.81,114751.0
2018-05-22 09:30:00,32.8,34.99,32.67,32.81,51124.0,32.8,34.99,32.67,32.81,51124.0
2018-05-22 10:00:00,32.8,32.82,32.51,32.57,48361.0,32.8,32.82,32.51,32.57,48361.0
2018-05-22 10:30:00,32.6,32.64,32.36,32.64,44499.0,32.6,32.64,32.36,32.64,44499.0
2018-05-22 11:00:00,32.66,32.75,32.6,32.63,33558.0,32.66,32.75,32.6,32.63,33558.0
2018-05-22 11:30:00,32.61,32.69,32.56,32.63,21222.0,32.61,32.69,32.56,32.63,21222.0
2018-05-22 12:00:00,32.62,32.69,32.5,32.54,31023.0,32.62,32.69,32.5,32.54,31023.0
2018-05-22 12:30:00,32.55,32.55,32.48,32.52,12758.0,32.55,32.55,32.48,32.52,12758.0
2018-05-22 13:00:00,32.52,32.52,32.4,32.45,18485.0,32.52,32.52,32.4,32.45,18485.0
2018-05-22 13:30:00,32.45,32.58,32.41,32.41,27405.0,32.45,32.58,32.41,32.41,27405.0
2018-05-22 14:00:00,32.41,32.54,32.4,32.5,23232.0,32.41,32.54,32.4,32.5,23232.0
2018-05-22 14:30:00,32.5,32.59,32.48,32.51,25267.0,32.5,32.59,32.48,32.51,25267.0
2018-05-22 15:00:00,32.51,32.52,32.33,32.33,23861.0,32.51,32.52,32.33,32.33,23861.0
2018-05-22 15:30:00,32.32,32.4,32.24,32.28,129175.0,32.32,32.4,32.24,32.28,129175.0
2018-05-23 09:30:00,32.03,32.55,32.01,32.37,23528.0,32.03,32.55,32.01,32.37,23528.0
2018-05-23 10:00:00,32.35,32.68,32.35,32.48,18315.0,32.35,32.68,32.35,32.48,18315.0
2018-05-23 10:30:00,32.46,32.67,32.44,32.59,11736.0,32.46,32.67,32.44,32.59,11736.0
2018-05-23 11:00:00,32.6,32.81,32.58,32.81,7249.0,32.6,32.81,32.58,32.81,7249.0
2018-05-23 11:30:00,32.77,32.97,32.71,32.82,15809.0,32.77,32.97,32.71,32.82,15809.0
2018-05-23 12:00:00,32.8,32.9,32.78,32.84,14048.0,32.8,32.9,32.78,32.84,14048.0
2018-05-23 12:30:00,32.84,32.86,32.75,32.83,14477.0,32.84,32.86,32.75,32.83,14477.0
2018-05-23 13:00:00,32.81,32.84,32.59,32.6,17347.0,32.81,32.84,32.59,32.6,17347.0
2018-05-23 13:30:00,32.61,32.68,32.57,32.57,7198.0,32.61,32.68,32.57,32.57,7198.0
2018-05-23 14:00:00,32.58,32.69,32.5,32.51,13142.0,32.58,32.69,32.5,32.51,13142.0
2018-05-23 14:30:00,32.52,32.52,32.38,32.43,22110.0,32.52,32.52,32.38,32.43,22110.0
2018-05-23 15:00:00,32.41,32.46,32.39,32.43,16551.0,32.41,32.46,32.39,32.43,16551.0
2018-05-23 15:30:00,32.43,32.66,32.4,32.65,57919.0,32.43,32.66,32.4,32.65,57919.0
2018-05-24 09:30:00,32.71,33.0,32.56,32.84,23083.0,32.71,33.0,32.56,32.84,23083.0
2018-05-24 10:00:00,32.89,33.12,32.86,33.06,24217.0,32.89,33.12,32.86,33.06,24217.0
2018-05-24 10:30:00,33.06,33.12,32.5,32.55,47733.0,33.06,33.12,32.5,32.55,47733.0
2018-05-24 11:00:00,32.5,32.79,32.48,32.78,18356.0,32.5,32.79,32.48,32.78,18356.0
2018-05-24 11:30:00,32.77,33.16,32.77,33.16,47187.0,32.77,33.16,32.77,33.16,47187.0
2018-05-24 12:00:00,33.17,33.25,33.15,33.15,15074.0,33.17,33.25,33.15,33.15,15074.0
2018-05-24 12:30:00,33.16,33.36,33.16,33.35,29033.0,33.16,33.36,33.16,33.35,29033.0
2018-05-24 13:00:00,33.35,33.36,33.24,33.25,15744.0,33.35,33.36,33.24,33.25,15744.0
2018-05-24 13:30:00,33.23,33.25,33.08,33.13,10404.0,33.23,33.25,33.08,33.13,10404.0
2018-05-24 14:00:00,33.13,33.32,33.08,33.3,20855.0,33.13,33.32,33.08,33.3,20855.0
2018-05-24 14:30:00,33.3,33.42,33.16,33.2,23459.0,33.3,33.42,33.16,33.2,23459.0
2018-05-24 15:00:00,33.2,33.21,33.12,33.18,17883.0,33.2,33.21,33.12,33.18,17883.0
2018-05-24 15:30:00,33.18,33.18,33.02,33.07,45212.0,33.18,33.18,33.02,33.07,45212.0
2018-05-25 09:30:00,32.98,33.36,32.9,33.06,25566.0,32.98,33.36,32.9,33.06,25566.0
2018-05-25 10:00:00,33.05,33.36,33.03,33.18,15094.0,33.05,33.36,33.03,33.18,15094.0
2018-05-25 10:30:00,33.17,33.29,33.14,33.25,14270.0,33.17,33.29,33.14,33.25,14270.0
2018-05-25 11:00:00,33.23,33.25,33.17,33.25,13952.0,33.23,33.25,33.17,33.25,13952.0
2018-05-25 11:30:00,33.26,33.33,33.22,33.32,13379.0,33.26,33.33,33.22,33.32,13379.0
2018-05-25 12:00:00,33.33,33.35,33.21,33.23,9000.0,33.33,33.35,33.21,33.23,9000.0
2018-05-25 12:30:00,33.21,33.22,33.11,33.14,9494.0,33.21,33.22,33.11,33.14,9494.0
2018-05-25 13:00:00,33.16,33.18,32.96,32.98,7860.0,33.16,33.18,32.96,32.98,7860.0
2018-05-25 13:30:00,32.98,33.1,32.96,33.01,13369.0,32.98,33.1,32.96,33.01,13369.0
2018-05-25 14:00:00,33.01,33.1,33.0,33.02,10769.0,33.01,33.1,33.0,33.02,10769.0
2018-05-25 14:30:00,33.03,33.04,32.95,32.95,12530.0,33.03,33.04,32.95,32.95,12530.0
2018-05-25 15:00:00,32.96,33.08,32.94,33.07,26065.0,32.96,33.08,32.94,33.07,26065.0
2018-05-25 15:30:00,33.07,33.09,33.02,33.04,30514.0,33.07,33.09,33.02,33.04,30514.0
2018-05-29 09:30:00,33.39,33.6,33.26,33.6,19619.0,33.39,33.6,33.26,33.6,19619.0
2018-05-29 10:00:00,33.57,33.58,33.19,33.37,13980.0,33.57,33.58,33.19,33.37,13980.0
2018-05-29 10:30:00,33.34,33.37,33.2,33.29,13633.0,33.34,33.37,33.2,33.29,13633.0
2018-05-29 11:00:00,33.3,33.57,33.3,33.55,15917.0,33.3,33.57,33.3,33.55,15917.0
2018-05-29 11:30:00,33.56,33.6,33.41,33.52,16416.0,33.56,33.6,33.41,33.52,16416.0
2018-05-29 12:00:00,33.51,33.54,33.33,33.51,21134.0,33.51,33.54,33.33,33.51,21134.0
2018-05-29 12:30:00,33.54,33.63,33.54,33.59,14579.0,33.54,33.63,33.54,33.59,14579.0
2018-05-29 13:00:00,33.59,33.68,33.55,33.66,13878.0,33.59,33.68,33.55,33.66,13878.0
2018-05-29 13:30:00,33.69,33.76,33.66,33.68,19010.0,33.69,33.76,33.66,33.68,19010.0
2018-05-29 14:00:00,33.69,33.7,33.57,33.61,16766.0,33.69,33.7,33.57,33.61,16766.0
2018-05-29 14:30:00,33.61,33.82,33.58,33.77,24707.0,33.61,33.82,33.58,33.77,24707.0
2018-05-29 15:00:00,33.79,33.87,33.74,33.87,42500.0,33.79,33.87,33.74,33.87,42500.0
2018-05-29 15:30:00,33.88,33.9,33.79,33.87,76129.0,33.88,33.9,33.79,33.87,76129.0
2018-05-30 09:30:00,33.94,34.65,33.94,34.51,63982.0,33.94,34.65,33.94,34.51,63982.0
2018-05-30 10:00:00,34.47,34.64,34.35,34.43,28480.0,34.47,34.64,34.35,34.43,28480.0
2018-05-30 10:30:00,34.46,34.59,34.46,34.54,16790.0,34.46,34.59,34.46,34.54,16790.0
2018-05-30 11:00:00,34.54,34.54,34.35,34.37,26307.0,34.54,34.54,34.35,34.37,26307.0
2018-05-30 11:30:00,34.35,34.45,34.17,34.19,24957.0,34.35,34.45,34.17,34.19,24957.0
2018-05-30 12:00:00,34.2,34.39,34.2,34.31,18437.0,34.2,34.39,34.2,34.31,18437.0
2018-05-30 12:30:00,34.32,34.32,34.19,34.2,17778.0,34.32,34.32,34.19,34.2,17778.0
2018-05-30 13:00:00,34.23,34.31,34.1,34.22,15753.0,34.23,34.31,34.1,34.22,15753.0
2018-05-30 13:30:00,34.2,34.25,34.07,34.15,21411.0,34.2,34.25,34.07,34.15,21411.0
2018-05-30 14:00:00,34.15,34.53,34.07,34.49,36241.0,34.15,34.53,34.07,34.49,36241.0
2018-05-30 14:30:00,34.5,34.77,34.45,34.67,78756.0,34.5,34.77,34.45,34.67,78756.0
2018-05-30 15:00:00,34.67,34.75,34.26,34.26,86475.0,34.67,34.75,34.26,34.26,86475.0
2018-05-30 15:30:00,34.25,34.28,34.05,34.09,108252.0,34.25,34.28,34.05,34.09,108252.0
2018-05-31 09:30:00,34.18,34.28,33.69,34.19,34256.0,34.18,34.28,33.69,34.19,34256.0
2018-05-31 10:00:00,34.16,34.2,34.05,34.11,19109.0,34.16,34.2,34.05,34.11,19109.0
2018-05-31 10:30:00,34.11,34.36,34.11,34.28,21563.0,34.11,34.36,34.11,34.28,21563.0
2018-05-31 11:00:00,34.32,34.36,34.2,34.25,20371.0,34.32,34.36,34.2,34.25,20371.0
2018-05-31 11:30:00,34.24,34.5,34.21,34.37,21345.0,34.24,34.5,34.21,34.37,21345.0
2018-05-31 12:00:00,34.34,34.73,34.3,34.58,18428.0,34.34,34.73,34.3,34.58,18428.0
2018-05-31 12:30:00,34.55,34.61,34.39,34.59,19093.0,34.55,34.61,34.39,34.59,19093.0
2018-05-31 13:00:00,34.58,34.64,34.47,34.64,11899.0,34.58,34.64,34.47,34.64,11899.0
2018-05-31 13:30:00,34.64,34.7,34.5,34.56,17115.0,34.64,34.7,34.5,34.56,17115.0
2018-05-31 14:00:00,34.54,34.66,34.48,34.55,16855.0,34.54,34.66,34.48,34.55,16855.0
2018-05-31 14:30:00,34.52,34.66,34.52,34.66,16042.0,34.52,34.66,34.52,34.66,16042.0
2018-05-31 15:00:00,34.67,34.83,34.65,34.8,34292.0,34.67,34.83,34.65,34.8,34292.0
2018-05-31 15:30:00,34.8,34.9,34.74,34.89,101549.0,34.8,34.9,34.74,34.89,101549.0
2018-06-01 09:30:00,34.91,35.34,34.6,35.16,44139.0,34.91,35.34,34.6,35.16,44139.0
2018-06-01 10:00:00,35.16,35.3,35.09,35.19,27047.0,35.16,35.3,35.09,35.19,27047.0
2018-06-01 10:30:00,35.19,35.25,35.07,35.15,36897.0,35.19,35.25,35.07,35.15,36897.0
2018-06-01 11:00:00,35.14,35.29,35.12,35.27,17568.0,35.14,35.29,35.12,35.27,17568.0
2018-06-01 11:30:00,35.29,35.42,35.12,35.18,41776.0,35.29,35.42,35.12,35.18,41776.0
2018-06-01 12:00:00,35.22,35.46,35.2,35.43,50684.0,35.22,35.46,35.2,35.43,50684.0
2018-06-01 12:30:00,35.42,35.49,35.35,35.38,21092.0,35.42,35.49,35.35,35.38,21092.0
2018-06-01 13:00:00,35.38,35.45,35.34,35.39,13754.0,35.38,35.45,35.34,35.39,13754.0
2018-06-01 13:30:00,35.39,35.52,35.38,35.52,15664.0,35.39,35.52,35.38,35.52,15664.0
2018-06-01 14:00:00,35.52,35.59,35.42,35.59,17164.0,35.52,35.59,35.42,35.59,17164.0
2018-06-01 14:30:00,35.59,35.63,35.54,35.62,33832.0,35.59,35.63,35.54,35.62,33832.0
2018-06-01 15:00:00,35.61,35.68,35.57,35.67,27758.0,35.61,35.68,35.57,35.67,27758.0
2018-06-01 15:30:00,35.68,35.68,35.59,35.59,99468.0,35.68,35.68,35.59,35.59,99468.0
2018-06-04 09:30:00,36.17,37.15,35.47,36.66,206861.0,36.17,37.15,35.47,36.66,206861.0
2018-06-04 10:00:00,36.66,36.71,36.25,36.52,116951.0,36.66,36.71,36.25,36.52,116951.0
2018-06-04 10:30:00,36.5,36.83,36.44,36.8,83325.0,36.5,36.83,36.44,36.8,83325.0
2018-06-04 11:00:00,36.79,36.82,36.49,36.69,154443.0,36.79,36.82,36.49,36.69,154443.0
2018-06-04 11:30:00,36.71,37.75,36.69,37.69,94383.0,36.71,37.75,36.69,37.69,94383.0
2018-06-04 12:00:00,37.69,38.0,37.56,37.98,129491.0,37.69,38.0,37.56,37.98,129491.0
2018-06-04 12:30:00,37.97,37.98,37.48,37.63,112357.0,37.97,37.98,37.48,37.63,112357.0
2018-06-04 13:00:00,37.61,37.82,37.25,37.28,48823.0,37.61,37.82,37.25,37.28,48823.0
2018-06-04 13:30:00,37.26,37.26,36.96,37.11,59199.0,37.26,37.26,36.96,37.11,59199.0
2018-06-04 14:00:00,37.11,37.34,36.67,36.81,91460.0,37.11,37.34,36.67,36.81,91460.0
2018-06-04 14:30:00,36.84,36.97,36.56,36.95,86438.0,36.84,36.97,36.56,36.95,86438.0
2018-06-04 15:00:00,36.94,36.98,36.79,36.89,102801.0,36.94,36.98,36.79,36.89,102801.0
2018-06-04 15:30:00,36.9,37.12,36.89,37.11,163547.0,36.9,37.12,36.89,37.11,163547.0
2018-06-05 09:30:00,37.08,37.95,36.95,37.93,80839.0,37.08,37.95,36.95,37.93,80839.0
2018-06-05 10:00:00,37.92,38.22,37.7,38.18,170408.0,37.92,38.22,37.7,38.18,170408.0
2018-06-05 10:30:00,38.2,38.2,37.69,37.7,46815.0,38.2,38.2,37.69,37.7,46815.0
2018-06-05 11:00:00,37.69,37.69,37.43,37.44,32720.0,37.69,37.69,37.43,37.44,32720.0
2018-06-05 11:30:00,37.41,37.62,37.37,37.55,28092.0,37.41,37.62,37.37,37.55,28092.0
2018-06-05 12:00:00,37.55,37.75,37.53,37.63,45104.0,37.55,37.75,37.53,37.63,45104.0
2018-06-05 12:30:00,37.63,37.63,37.43,37.59,47824.0,37.63,37.63,37.43,37.59,47824.0
2018-06-05 13:00:00,37.59,37.67,37.5,37.59,23223.0,37.59,37.67,37.5,37.59,23223.0
2018-06-05 13:30:00,37.59,37.6,37.36,37.38,17743.0,37.59,37.6,37.36,37.38,17743.0
2018-06-05 14:00:00,37.37,37.37,37.11,37.27,26982.0,37.37,37.37,37.11,37.27,26982.0
2018-06-05 14:30:00,37.29,37.42,37.24,37.24,25297.0,37.29,37.42,37.24,37.24,25297.0
2018-06-05 15:00:00,37.25,37.3,37.05,37.1,49277.0,37.25,37.3,37.05,37.1,49277.0
2018-06-05 15:30:00,37.12,37.48,37.12,37.44,106958.0,37.12,37.48,37.12,37.44,106958.0
2018-06-06 09:30:00,37.26,37.67,37.11,37.4,77441.0,37.26,37.67,37.11,37.4,77441.0
2018-06-06 10:00:00,37.4,37.6,37.31,37.59,40575.0,37.4,37.6,37.31,37.59,40575.0
2018-06-06 10:30:00,37.61,37.96,37.57,37.78,73078.0,37.61,37.96,37.57,37.78,73078.0
2018-06-06 11:00:00,37.81,38.0,37.69,37.86,36963.0,37.81,38.0,37.69,37.86,36963.0
2018-06-06 11:30:00,37.84,37.92,37.77,37.77,39786.0,37.84,37.92,37.77,37.77,39786.0
2018-06-06 12:00:00,37.79,37.82,37.64,37.76,41864.0,37.79,37.82,37.64,37.76,41864.0
2018-06-06 12:30:00,37.76,37.79,37.6,37.63,31854.0,37.76,37.79,37.6,37.63,31854.0
2018-06-06 13:00:00,37.64,37.7,37.38,37.45,26600.0,37.64,37.7,37.38,37.45,26600.0
2018-06-06 13:30:00,37.44,37.64,37.38,37.64,24855.0,37.44,37.64,37.38,37.64,24855.0
2018-06-06 14:00:00,37.65,37.9,37.64,37.9,27225.0,37.65,37.9,37.64,37.9,27225.0
2018-06-06 14:30:00,37.9,38.05,37.81,37.99,99409.0,37.9,38.05,37.81,37.99,99409.0
2018-06-06 15:00:00,37.98,38.25,37.95,38.19,45252.0,37.98,38.25,37.95,38.19,45252.0
2018-06-06 15:30:00,38.18,38.23,38.15,38.18,74348.0,38.18,38.23,38.15,38.18,74348.0
2018-06-07 09:30:00,38.0,38.0,37.4,37.65,95881.0,38.0,38.0,37.4,37.65,95881.0
2018-06-07 10:00:00,37.68,37.93,37.5,37.8,70099.0,37.68,37.93,37.5,37.8,70099.0
2018-06-07 10:30:00,37.79,38.06,37.67,37.89,119645.0,37.79,38.06,37.67,37.89,119645.0
2018-06-07 11:00:00,37.88,38.0,37.66,37.87,62793.0,37.88,38.0,37.66,37.87,62793.0
2018-06-07 11:30:00,37.87,38.09,37.78,37.79,76565.0,37.87,38.09,37.78,37.79,76565.0
2018-06-07 12:00:00,37.78,37.82,37.65,37.71,182991.0,37.78,37.82,37.65,37.71,182991.0
2018-06-07 12:30:00,37.71,37.78,37.24,37.26,81825.0,37.71,37.78,37.24,37.26,81825.0
2018-06-07 13:00:00,37.27,37.27,36.85,36.93,73429.0,37.27,37.27,36.85,36.93,73429.0
2018-06-07 13:30:00,36.9,37.0,36.8,36.88,55374.0,36.9,37.0,36.8,36.88,55374.0
2018-06-07 14:00:00,36.89,37.03,36.65,37.03,59009.0,36.89,37.03,36.65,37.03,59009.0
2018-06-07 14:30:00,37.02,37.39,37.0,37.32,26139.0,37.02,37.39,37.0,37.32,26139.0
2018-06-07 15:00:00,37.3,37.51,37.24,37.44,46172.0,37.3,37.51,37.24,37.44,46172.0
2018-06-07 15:30:00,37.44,37.55,37.38,37.43,91347.0,37.44,37.55,37.38,37.43,91347.0
2018-06-08 09:30:00,37.38,37.74,37.0,37.52,32720.0,37.38,37.74,37.0,37.52,32720.0
2018-06-08 10:00:00,37.52,37.78,37.52,37.66,41621.0,37.52,37.78,37.52,37.66,41621.0
2018-06-08 10:30:00,37.64,37.64,37.11,37.27,47777.0,37.64,37.64,37.11,37.27,47777.0
2018-06-08 11:00:00,37.25,37.3,37.05,37.08,46446.0,37.25,37.3,37.05,37.08,46446.0
2018-06-08 11:30:00,37.08,37.12,37.01,37.05,103801.0,37.08,37.12,37.01,37.05,103801.0
2018-06-08 12:00:00,37.05,37.44,37.05,37.19,142212.0,37.05,37.44,37.05,37.19,142212.0
2018-06-08 12:30:00,37.2,37.23,37.05,37.06,29068.0,37.2,37.23,37.05,37.06,29068.0
2018-06-08 13:00:00,37.06,37.11,36.88,36.94,23369.0,37.06,37.11,36.88,36.94,23369.0
2018-06-08 13:30:00,36.97,37.06,36.94,37.02,21197.0,36.97,37.06,36.94,37.02,21197.0
2018-06-08 14:00:00,37.0,37.02,36.91,36.96,38728.0,37.0,37.02,36.91,36.96,38728.0
2018-06-08 14:30:00,36.94,36.98,36.85,36.96,24783.0,36.94,36.98,36.85,36.96,24783.0
2018-06-08 15:00:00,36.97,37.0,36.85,36.9,33284.0,36.97,37.0,36.85,36.9,33284.0
2018-06-08 15:30:00,36.91,36.93,36.79,36.79,98087.0,36.91,36.93,36.79,36.79,98087.0
2018-06-11 09:30:00,37.22,37.56,36.94,37.48,43695.0,37.22,37.56,36.94,37.48,43695.0
2018-06-11 10:00:00,37.49,37.65,37.44,37.53,25618.0,37.49,37.65,37.44,37.53,25618.0
2018-06-11 10:30:00,37.53,37.81,37.52,37.81,29431.0,37.53,37.81,37.52,37.81,29431.0
2018-06-11 11:00:00,37.81,37.81,37.64,37.71,30593.0,37.81,37.81,37.64,37.71,30593.0
2018-06-11 11:30:00,37.71,37.79,37.53,37.56,19138.0,37.71,37.79,37.53,37.56,19138.0
2018-06-11 12:00:00,37.56,37.57,37.5,37.52,20579.0,37.56,37.57,37.5,37.52,20579.0
2018-06-11 12:30:00,37.51,37.53,37.27,37.32,31557.0,37.51,37.53,37.27,37.32,31557.0
2018-06-11 13:00:00,37.33,37.58,37.28,37.57,42231.0,37.33,37.58,37.28,37.57,42231.0
2018-06-11 13:30:00,37.58,37.66,37.55,37.65,27285.0,37.58,37.66,37.55,37.65,27285.0
2018-06-11 14:00:00,37.65,37.81,37.64,37.79,14382.0,37.65,37.81,37.64,37.79,14382.0
2018-06-11 14:30:00,37.79,38.01,37.79,37.98,33779.0,37.79,38.01,37.79,37.98,33779.0
2018-06-11 15:00:00,37.97,38.13,37.97,38.1,42698.0,37.97,38.13,37.97,38.1,42698.0
2018-06-11 15:30:00,38.11,38.24,38.1,38.19,86129.0,38.11,38.24,38.1,38.19,86129.0
2018-06-12 09:30:00,38.28,39.02,38.28,38.29,99162.0,38.28,39.02,38.28,38.29,99162.0
2018-06-12 10:00:00,38.27,38.61,38.21,38.32,117011.0,38.27,38.61,38.21,38.32,117011.0
2018-06-12 10:30:00,38.33,38.39,38.26,38.35,22347.0,38.33,38.39,38.26,38.35,22347.0
2018-06-12 11:00:00,38.34,38.74,38.28,38.6,36130.0,38.34,38.74,38.28,38.6,36130.0
2018-06-12 11:30:00,38.59,38.89,38.57,38.65,46008.0,38.59,38.89,38.57,38.65,46008.0
2018-06-12 12:00:00,38.66,38.7,38.27,38.27,34010.0,38.66,38.7,38.27,38.27,34010.0
2018-06-12 12:30:00,38.29,38.29,37.85,37.96,32029.0,38.29,38.29,37.85,37.96,32029.0
2018-06-12 13:00:00,38.02,38.14,37.98,38.08,25148.0,38.02,38.14,37.98,38.08,25148.0
2018-06-12 13:30:00,38.09,38.19,38.06,38.16,34242.0,38.09,38.19,38.06,38.16,34242.0
2018-06-12 14:00:00,38.18,38.22,37.91,37.93,43142.0,38.18,38.22,37.91,37.93,43142.0
2018-06-12 14:30:00,37.91,37.97,37.88,37.88,25405.0,37.91,37.97,37.88,37.88,25405.0
2018-06-12 15:00:00,37.88,38.07,37.87,38.06,50660.0,37.88,38.07,37.87,38.06,50660.0
2018-06-12 15:30:00,38.05,38.09,37.96,38.02,102384.0,38.05,38.09,37.96,38.02,102384.0
2018-06-13 09:30:00,38.24,38.61,37.98,38.38,166492.0,38.24,38.61,37.98,38.38,166492.0
2018-06-13 10:00:00,38.39,38.81,38.35,38.63,87477.0,38.39,38.81,38.35,38.63,87477.0
2018-06-13 10:30:00,38.59,38.83,38.56,38.76,76126.0,38.59,38.83,38.56,38.76,76126.0
2018-06-13 11:00:00,38.75,38.76,38.61,38.68,27560.0,38.75,38.76,38.61,38.68,27560.0
2018-06-13 11:30:00,38.69,38.69,38.12,38.29,44300.0,38.69,38.69,38.12,38.29,44300.0
2018-06-13 12:00:00,38.27,38.29,38.08,38.16,17194.0,38.27,38.29,38.08,38.16,17194.0
2018-06-13 12:30:00,38.17,38.2,38.0,38.0,14566.0,38.17,38.2,38.0,38.0,14566.0
2018-06-13 13:00:00,38.02,38.02,37.89,37.96,19455.0,38.02,38.02,37.89,37.96,19455.0
2018-06-13 13:30:00,37.96,38.0,37.9,37.96,14932.0,37.96,38.0,37.9,37.96,14932.0
2018-06-13 14:00:00,37.96,38.0,37.58,37.99,54984.0,37.96,38.0,37.58,37.99,54984.0
2018-06-13 14:30:00,37.98,38.0,37.69,37.89,48316.0,37.98,38.0,37.69,37.89,48316.0
2018-06-13 15:00:00,37.9,38.22,37.85,38.12,47658.0,37.9,38.22,37.85,38.12,47658.0
2018-06-13 15:30:00,38.12,38.41,38.08,38.34,181914.0,38.12,38.41,38.08,38.34,181914.0
2018-06-14 09:30:00,38.15,38.75,37.81,38.27,80005.0,38.15,38.75,37.81,38.27,80005.0
2018-06-14 10:00:00,38.32,38.36,38.22,38.32,41934.0,38.32,38.36,38.22,38.32,41934.0
2018-06-14 10:30:00,38.31,38.34,38.24,38.27,36193.0,38.31,38.34,38.24,38.27,36193.0
2018-06-14 11:00:00,38.27,38.61,38.22,38.52,59769.0,38.27,38.61,38.22,38.52,59769.0
2018-06-14 11:30:00,38.53,38.63,38.46,38.56,51756.0,38.53,38.63,38.46,38.56,51756.0
2018-06-14 12:00:00,38.57,38.61,38.54,38.58,17200.0,38.57,38.61,38.54,38.58,17200.0
2018-06-14 12:30:00,38.56,38.58,38.28,38.3,32690.0,38.56,38.58,38.28,38.3,32690.0
2018-06-14 13:00:00,38.33,38.33,37.97,38.1,34968.0,38.33,38.33,37.97,38.1,34968.0
2018-06-14 13:30:00,38.1,38.15,37.98,38.05,24491.0,38.1,38.15,37.98,38.05,24491.0
2018-06-14 14:00:00,38.05,38.25,37.97,38.21,63592.0,38.05,38.25,37.97,38.21,63592.0
2018-06-14 14:30:00,38.22,38.27,38.07,38.07,36421.0,38.22,38.27,38.07,38.07,36421.0
2018-06-14 15:00:00,38.08,38.5,38.07,38.26,51071.0,38.08,38.5,38.07,38.26,51071.0
2018-06-14 15:30:00,38.27,38.39,38.13,38.37,254704.0,38.27,38.39,38.13,38.37,254704.0
2018-06-15 09:30:00,38.22,38.32,37.54,37.78,84369.0,38.22,38.32,37.54,37.78,84369.0
2018-06-15 10:00:00,37.73,37.88,37.64,37.83,44569.0,37.73,37.88,37.64,37.83,44569.0
2018-06-15 10:30:00,37.81,38.12,37.7,37.89,33104.0,37.81,38.12,37.7,37.89,33104.0
2018-06-15 11:00:00,37.9,38.04,37.88,38.0,19581.0,37.9,38.04,37.88,38.0,19581.0
2018-06-15 11:30:00,38.0,38.01,37.87,37.88,21410.0,38.0,38.01,37.87,37.88,21410.0
2018-06-15 12:00:00,37.86,37.87,37.69,37.71,18833.0,37.86,37.87,37.69,37.71,18833.0
2018-06-15 12:30:00,37.7,37.76,37.63,37.74,20063.0,37.7,37.76,37.63,37.74,20063.0
2018-06-15 13:00:00,37.74,37.89,37.74,37.82,18740.0,37.74,37.89,37.74,37.82,18740.0
2018-06-15 13:30:00,37.81,37.86,37.77,37.8,14096.0,37.81,37.86,37.77,37.8,14096.0
2018-06-15 14:00:00,37.81,37.83,37.75,37.75,19590.0,37.81,37.83,37.75,37.75,19590.0
2018-06-15 14:30:00,37.75,37.82,37.63,37.77,22884.0,37.75,37.82,37.63,37.77,22884.0
2018-06-15 15:00:00,37.77,37.84,37.73,37.78,25291.0,37.77,37.84,37.73,37.78,25291.0
2018-06-15 15:30:00,37.8,38.05,37.73,38.04,151821.0,37.8,38.05,37.73,38.04,151821.0
2018-06-18 09:30:00,37.88,38.2,37.63,38.09,37042.0,37.88,38.2,37.63,38.09,37042.0
2018-06-18 10:00:00,38.05,38.5,37.97,38.4,100937.0,38.05,38.5,37.97,38.4,100937.0
2018-06-18 10:30:00,38.38,38.97,38.38,38.87,40608.0,38.38,38.97,38.38,38.87,40608.0
2018-06-18 11:00:00,38.88,39.01,38.76,38.82,37645.0,38.88,39.01,38.76,38.82,37645.0
2018-06-18 11:30:00,38.84,38.95,38.77,38.88,32210.0,38.84,38.95,38.77,38.88,32210.0
2018-06-18 12:00:00,38.88,38.89,38.79,38.83,36016.0,38.88,38.89,38.79,38.83,36016.0
2018-06-18 12:30:00,38.84,38.92,38.8,38.85,34585.0,38.84,38.92,38.8,38.85,34585.0
2018-06-18 13:00:00,38.85,39.1,38.83,39.02,91783.0,38.85,39.1,38.83,39.02,91783.0
2018-06-18 13:30:00,39.0,39.03,38.87,38.98,61815.0,39.0,39.03,38.87,38.98,61815.0
2018-06-18 14:00:00,38.98,38.98,38.84,38.86,46554.0,38.98,38.98,38.84,38.86,46554.0
2018-06-18 14:30:00,38.86,38.9,38.69,38.81,54442.0,38.86,38.9,38.69,38.81,54442.0
2018-06-18 15:00:00,38.8,38.93,38.77,38.9,43459.0,38.8,38.93,38.77,38.9,43459.0
2018-06-18 15:30:00,38.9,39.02,38.89,39.0,115627.0,38.9,39.02,38.89,39.0,115627.0
2018-06-19 09:30:00,38.67,39.4,38.0,38.59,162921.0,38.67,39.4,38.0,38.59,162921.0
2018-06-19 10:00:00,38.57,39.07,38.39,38.4,52760.0,38.57,39.07,38.39,38.4,52760.0
2018-06-19 10:30:00,38.4,38.43,38.13,38.4,36798.0,38.4,38.43,38.13,38.4,36798.0
2018-06-19 11:00:00,38.38,38.5,38.36,38.49,24830.0,38.38,38.5,38.36,38.49,24830.0
2018-06-19 11:30:00,38.5,38.51,38.19,38.23,19462.0,38.5,38.51,38.19,38.23,19462.0
2018-06-19 12:00:00,38.23,38.46,38.17,38.42,20438.0,38.23,38.46,38.17,38.42,20438.0
2018-06-19 12:30:00,38.42,38.46,38.21,38.21,21171.0,38.42,38.46,38.21,38.21,21171.0
2018-06-19 13:00:00,38.28,38.31,38.22,38.27,17744.0,38.28,38.31,38.22,38.27,17744.0
2018-06-19 13:30:00,38.26,38.36,38.17,38.25,24602.0,38.26,38.36,38.17,38.25,24602.0
2018-06-19 14:00:00,38.24,38.27,38.13,38.25,37215.0,38.24,38.27,38.13,38.25,37215.0
2018-06-19 14:30:00,38.25,38.25,38.09,38.09,36789.0,38.25,38.25,38.09,38.09,36789.0
2018-06-19 15:00:00,38.08,38.16,38.03,38.03,41691.0,38.08,38.16,38.03,38.03,41691.0
2018-06-19 15:30:00,38.05,38.2,37.87,38.1,238378.0,38.05,38.2,37.87,38.1,238378.0
2018-06-20 09:30:00,38.15,38.59,37.89,38.56,39755.0,38.15,38.59,37.89,38.56,39755.0
2018-06-20 10:00:00,38.66,38.75,38.53,38.54,37875.0,38.66,38.75,38.53,38.54,37875.0
2018-06-20 10:30:00,38.54,39.0,38.5,38.96,20397.0,38.54,39.0,38.5,38.96,20397.0
2018-06-20 11:00:00,38.94,39.25,38.77,39.19,85172.0,38.94,39.25,38.77,39.19,85172.0
2018-06-20 11:30:00,39.2,39.46,39.11,39.39,32557.0,39.2,39.46,39.11,39.39,32557.0
2018-06-20 12:00:00,39.44,39.48,39.13,39.25,18190.0,39.44,39.48,39.13,39.25,18190.0
2018-06-20 12:30:00,39.26,39.55,39.24,39.52,19302.0,39.26,39.55,39.24,39.52,19302.0
2018-06-20 13:00:00,39.51,39.51,39.3,39.39,31854.0,39.51,39.51,39.3,39.39,31854.0
2018-06-20 13:30:00,39.41,39.47,39.24,39.24,38729.0,39.41,39.47,39.24,39.24,38729.0
2018-06-20 14:00:00,39.22,39.22,39.0,39.02,21658.0,39.22,39.22,39.0,39.02,21658.0
2018-06-20 14:30:00,39.02,39.05,38.84,38.93,28640.0,39.02,39.05,38.84,38.93,28640.0
2018-06-20 15:00:00,38.93,39.0,38.75,38.77,36725.0,38.93,39.0,38.75,38.77,36725.0
2018-06-20 15:30:00,38.79,38.84,38.7,38.77,83493.0,38.79,38.84,38.7,38.77,83493.0
2018-06-21 09:30:00,38.77,38.94,38.22,38.22,22663.0,38.77,38.94,38.22,38.22,22663.0
2018-06-21 10:00:00,38.26,38.3,37.54,37.78,42666.0,38.26,38.3,37.54,37.78,42666.0
2018-06-21 10:30:00,37.82,37.85,37.58,37.8,38789.0,37.82,37.85,37.58,37.8,38789.0
2018-06-21 11:00:00,37.78,38.1,37.72,38.07,85855.0,37.78,38.1,37.72,38.07,85855.0
2018-06-21 11:30:00,38.09,38.45,37.91,38.06,64529.0,38.09,38.45,37.91,38.06,64529.0
2018-06-21 12:00:00,38.11,38.3,37.98,38.14,29716.0,38.11,38.3,37.98,38.14,29716.0
2018-06-21 12:30:00,38.14,38.17,37.94,38.1,18426.0,38.14,38.17,37.94,38.1,18426.0
2018-06-21 13:00:00,38.11,38.2,37.99,38.0,19368.0,38.11,38.2,37.99,38.0,19368.0
2018-06-21 13:30:00,38.01,38.03,37.91,38.0,18565.0,38.01,38.03,37.91,38.0,18565.0
2018-06-21 14:00:00,37.98,38.05,37.77,37.77,24085.0,37.98,38.05,37.77,37.77,24085.0
2018-06-21 14:30:00,37.77,37.81,37.68,37.68,34060.0,37.77,37.81,37.68,37.68,34060.0
2018-06-21 15:00:00,37.67,37.76,37.58,37.61,39641.0,37.67,37.76,37.58,37.61,39641.0
2018-06-21 15:30:00,37.6,37.77,37.54,37.71,126284.0,37.6,37.77,37.54,37.71,126284.0
2018-06-22 09:30:00,37.9,37.9,36.26,36.86,72867.0,37.9,37.9,36.26,36.86,72867.0
2018-06-22 10:00:00,36.86,36.98,36.46,36.46,67349.0,36.86,36.98,36.46,36.46,67349.0
2018-06-22 10:30:00,36.46,36.46,36.07,36.14,74175.0,36.46,36.46,36.07,36.14,74175.0
2018-06-22 11:00:00,36.16,36.41,36.04,36.28,108238.0,36.16,36.41,36.04,36.28,108238.0
2018-06-22 11:30:00,36.27,36.59,36.18,36.33,72312.0,36.27,36.59,36.18,36.33,72312.0
2018-06-22 12:00:00,36.33,36.39,36.25,36.29,30993.0,36.33,36.39,36.25,36.29,30993.0
2018-06-22 12:30:00,36.3,36.3,36.15,36.23,23176.0,36.3,36.3,36.15,36.23,23176.0
2018-06-22 13:00:00,36.25,36.3,36.04,36.13,44876.0,36.25,36.3,36.04,36.13,44876.0
2018-06-22 13:30:00,36.13,36.26,36.02,36.23,26709.0,36.13,36.26,36.02,36.23,26709.0
2018-06-22 14:00:00,36.22,36.23,36.01,36.01,23258.0,36.22,36.23,36.01,36.01,23258.0
2018-06-22 14:30:00,36.01,36.02,35.62,35.66,62409.0,36.01,36.02,35.62,35.66,62409.0
2018-06-22 15:00:00,35.64,35.75,35.54,35.57,68216.0,35.64,35.75,35.54,35.57,68216.0
2018-06-22 15:30:00,35.58,35.76,35.57,35.75,192920.0,35.58,35.76,35.57,35.75,192920.0
2018-06-25 09:30:00,35.5,35.73,34.49,34.61,77967.0,35.5,35.73,34.49,34.61,77967.0
2018-06-25 10:00:00,34.59,34.65,34.12,34.51,73611.0,34.59,34.65,34.12,34.51,73611.0
2018-06-25 10:30:00,34.51,34.61,34.3,34.35,137900.0,34.51,34.61,34.3,34.35,137900.0
2018-06-25 11:00:00,34.42,34.43,34.2,34.3,22880.0,34.42,34.43,34.2,34.3,22880.0
2018-06-25 11:30:00,34.29,34.41,34.19,34.31,32588.0,34.29,34.41,34.19,34.31,32588.0
2018-06-25 12:00:00,34.31,34.31,34.09,34.26,44178.0,34.31,34.31,34.09,34.26,44178.0
2018-06-25 12:30:00,34.27,34.35,34.2,34.3,40997.0,34.27,34.35,34.2,34.3,40997.0
2018-06-25 13:00:00,34.31,34.36,34.19,34.33,19889.0,34.31,34.36,34.19,34.33,19889.0
2018-06-25 13:30:00,34.33,34.49,34.32,34.46,51002.0,34.33,34.49,34.32,34.46,51002.0
2018-06-25 14:00:00,34.46,34.55,34.37,34.42,27644.0,34.46,34.55,34.37,34.42,27644.0
2018-06-25 14:30:00,34.42,34.42,34.06,34.18,55637.0,34.42,34.42,34.06,34.18,55637.0
2018-06-25 15:00:00,34.2,34.27,34.06,34.07,30367.0,34.2,34.27,34.06,34.07,30367.0
2018-06-25 15:30:00,34.06,34.26,34.0,34.13,198729.0,34.06,34.26,34.0,34.13,198729.0
2018-06-26 09:30:00,34.32,34.81,34.01,34.44,46955.0,34.32,34.81,34.01,34.44,46955.0
2018-06-26 10:00:00,34.5,34.65,34.48,34.52,14151.0,34.5,34.65,34.48,34.52,14151.0
2018-06-26 10:30:00,34.47,34.52,34.31,34.5,11070.0,34.47,34.52,34.31,34.5,11070.0
2018-06-26 11:00:00,34.45,34.5,34.11,34.11,18964.0,34.45,34.5,34.11,34.11,18964.0
2018-06-26 11:30:00,34.16,34.28,34.16,34.28,10013.0,34.16,34.28,34.16,34.28,10013.0
2018-06-26 12:00:00,34.3,34.46,34.29,34.35,19849.0,34.3,34.46,34.29,34.35,19849.0
2018-06-26 12:30:00,34.36,34.51,34.34,34.51,34192.0,34.36,34.51,34.34,34.51,34192.0
2018-06-26 13:00:00,34.5,34.66,34.47,34.52,17989.0,34.5,34.66,34.47,34.52,17989.0
2018-06-26 13:30:00,34.52,34.63,34.5,34.57,19649.0,34.52,34.63,34.5,34.57,19649.0
2018-06-26 14:00:00,34.6,34.6,34.46,34.48,14589.0,34.6,34.6,34.46,34.48,14589.0
2018-06-26 14:30:00,34.45,34.48,34.35,34.4,19806.0,34.45,34.48,34.35,34.4,19806.0
2018-06-26 15:00:00,34.41,34.41,34.17,34.2,43617.0,34.41,34.41,34.17,34.2,43617.0
2018-06-26 15:30:00,34.2,34.23,34.08,34.23,154125.0,34.2,34.23,34.08,34.23,154125.0
2018-06-27 09:30:00,34.13,34.51,33.42,33.45,42658.0,34.13,34.51,33.42,33.45,42658.0
2018-06-27 10:00:00,33.46,33.71,32.94,33.7,49794.0,33.46,33.71,32.94,33.7,49794.0
2018-06-27 10:30:00,33.68,33.71,33.37,33.44,22134.0,33.68,33.71,33.37,33.44,22134.0
2018-06-27 11:00:00,33.44,33.7,33.42,33.6,36668.0,33.44,33.7,33.42,33.6,36668.0
2018-06-27 11:30:00,33.61,33.78,33.57,33.72,20980.0,33.61,33.78,33.57,33.72,20980.0
2018-06-27 12:00:00,33.74,33.8,33.66,33.69,14900.0,33.74,33.8,33.66,33.69,14900.0
2018-06-27 12:30:00,33.68,33.68,33.45,33.61,50862.0,33.68,33.68,33.45,33.61,50862.0
2018-06-27 13:00:00,33.6,33.65,33.43,33.57,45940.0,33.6,33.65,33.43,33.57,45940.0
2018-06-27 13:30:00,33.57,33.71,33.48,33.62,45812.0,33.57,33.71,33.48,33.62,45812.0
2018-06-27 14:00:00,33.64,33.69,33.42,33.5,41961.0,33.64,33.69,33.42,33.5,41961.0
2018-06-27 14:30:00,33.53,33.74,33.39,33.41,33826.0,33.53,33.74,33.39,33.41,33826.0
2018-06-27 15:00:00,33.43,33.47,33.23,33.35,47707.0,33.43,33.47,33.23,33.35,47707.0
2018-06-27 15:30:00,33.38,33.47,33.25,33.26,126993.0,33.38,33.47,33.25,33.26,126993.0
2018-06-28 09:30:00,33.17,33.71,33.17,33.61,16264.0,33.17,33.71,33.17,33.61,16264.0
2018-06-28 10:00:00,33.54,33.63,33.3,33.36,57538.0,33.54,33.63,33.3,33.36,57538.0
2018-06-28 10:30:00,33.36,33.61,33.25,33.49,48893.0,33.36,33.61,33.25,33.49,48893.0
2018-06-28 11:00:00,33.52,33.69,33.52,33.66,53659.0,33.52,33.69,33.52,33.66,53659.0
2018-06-28 11:30:00,33.66,33.75,33.6,33.66,25534.0,33.66,33.75,33.6,33.66,25534.0
2018-06-28 12:00:00,33.65,33.69,33.44,33.46,22450.0,33.65,33.69,33.44,33.46,22450.0
2018-06-28 12:30:00,33.47,33.61,33.43,33.6,33567.0,33.47,33.61,33.43,33.6,33567.0
2018-06-28 13:00:00,33.6,33.88,33.54,33.88,43314.0,33.6,33.88,33.54,33.88,43314.0
2018-06-28 13:30:00,33.87,34.05,33.87,34.02,23605.0,33.87,34.05,33.87,34.02,23605.0
2018-06-28 14:00:00,34.03,34.26,34.03,34.23,40682.0,34.03,34.26,34.03,34.23,40682.0
2018-06-28 14:30:00,34.22,34.35,34.13,34.35,28515.0,34.22,34.35,34.13,34.35,28515.0
2018-06-28 15:00:00,34.36,34.47,34.28,34.29,47526.0,34.36,34.47,34.28,34.29,47526.0
2018-06-28 15:30:00,34.29,34.37,34.26,34.29,108239.0,34.29,34.37,34.26,34.29,108239.0
2018-06-29 09:30:00,34.37,35.25,34.2,34.42,51381.0,34.37,35.25,34.2,34.42,51381.0
2018-06-29 10:00:00,34.45,34.55,34.2,34.45,38442.0,34.45,34.55,34.2,34.45,38442.0
2018-06-29 10:30:00,34.43,34.58,34.33,34.37,42228.0,34.43,34.58,34.33,34.37,42228.0
2018-06-29 11:00:00,34.37,34.56,34.25,34.48,78525.0,34.37,34.56,34.25,34.48,78525.0
2018-06-29 11:30:00,34.5,34.55,34.4,34.49,137271.0,34.5,34.55,34.4,34.49,137271.0
2018-06-29 12:00:00,34.48,34.5,34.36,34.5,85029.0,34.48,34.5,34.36,34.5,85029.0
2018-06-29 12:30:00,34.5,34.55,34.45,34.5,22301.0,34.5,34.55,34.45,34.5,22301.0
2018-06-29 13:00:00,34.5,34.62,34.48,34.56,11740.0,34.5,34.62,34.48,34.56,11740.0
2018-06-29 13:30:00,34.55,34.67,34.54,34.67,36243.0,34.55,34.67,34.54,34.67,36243.0
2018-06-29 14:00:00,34.69,34.74,34.59,34.74,41918.0,34.69,34.74,34.59,34.74,41918.0
2018-06-29 14:30:00,34.75,34.81,34.7,34.79,17882.0,34.75,34.81,34.7,34.79,17882.0
2018-06-29 15:00:00,34.8,34.88,34.66,34.73,49320.0,34.8,34.88,34.66,34.73,49320.0
2018-06-29 15:30:00,34.74,34.77,34.56,34.57,132627.0,34.74,34.77,34.56,34.57,132627.0
2018-07-02 09:30:00,34.18,34.71,33.8,34.59,19542.0,34.18,34.71,33.8,34.59,19542.0
2018-07-02 10:00:00,34.59,34.82,34.59,34.79,12330.0,34.59,34.82,34.59,34.79,12330.0
2018-07-02 10:30:00,34.79,34.98,34.79,34.88,21365.0,34.79,34.98,34.79,34.88,21365.0
2018-07-02 11:00:00,34.89,34.93,34.67,34.76,15401.0,34.89,34.93,34.67,34.76,15401.0
2018-07-02 11:30:00,34.73,34.75,34.55,34.72,9005.0,34.73,34.75,34.55,34.72,9005.0
2018-07-02 12:00:00,34.67,34.7,34.59,34.62,6900.0,34.67,34.7,34.59,34.62,6900.0
2018-07-02 12:30:00,34.6,34.89,34.6,34.78,21193.0,34.6,34.89,34.6,34.78,21193.0
2018-07-02 13:00:00,34.8,34.88,34.73,34.8,4910.0,34.8,34.88,34.73,34.8,4910.0
2018-07-02 13:30:00,34.83,35.02,34.82,34.97,7314.0,34.83,35.02,34.82,34.97,7314.0
2018-07-02 14:00:00,34.98,35.11,34.94,35.08,8202.0,34.98,35.11,34.94,35.08,8202.0
2018-07-02 14:30:00,35.09,35.16,35.0,35.04,9600.0,35.09,35.16,35.0,35.04,9600.0
2018-07-02 15:00:00,35.04,35.21,35.04,35.2,20570.0,35.04,35.21,35.04,35.2,20570.0
2018-07-02 15:30:00,35.19,35.35,35.09,35.33,58713.0,35.19,35.35,35.09,35.33,58713.0
2018-07-03 09:30:00,35.6,36.06,35.05,35.17,18419.0,35.6,36.06,35.05,35.17,18419.0
2018-07-03 10:00:00,35.27,35.39,35.2,35.25,10178.0,35.27,35.39,35.2,35.25,10178.0
2018-07-03 10:30:00,35.3,35.38,35.12,35.12,17023.0,35.3,35.38,35.12,35.12,17023.0
2018-07-03 11:00:00,35.08,35.11,35.02,35.06,7326.0,35.08,35.11,35.02,35.06,7326.0
2018-07-03 11:30:00,35.06,35.06,34.75,34.81,8286.0,35.06,35.06,34.75,34.81,8286.0
2018-07-03 12:00:00,34.79,34.89,34.72,34.86,10722.0,34.79,34.89,34.72,34.86,10722.0
2018-07-03 12:30:00,34.87,35.28,34.87,35.23,61793.0,34.87,35.28,34.87,35.23,61793.0
2018-07-05 09:30:00,35.4,35.42,35.02,35.23,10481.0,35.4,35.42,35.02,35.23,10481.0
2018-07-05 10:00:00,35.23,35.25,34.91,34.95,12020.0,35.23,35.25,34.91,34.95,12020.0
2018-07-05 10:30:00,35.02,35.24,34.99,35.03,22494.0,35.02,35.24,34.99,35.03,22494.0
2018-07-05 11:00:00,35.07,35.24,35.03,35.24,24239.0,35.07,35.24,35.03,35.24,24239.0
2018-07-05 11:30:00,35.23,35.26,35.06,35.06,9792.0,35.23,35.26,35.06,35.06,9792.0
2018-07-05 12:00:00,35.07,35.15,34.98,35.1,40463.0,35.07,35.15,34.98,35.1,40463.0
2018-07-05 12:30:00,35.1,35.25,35.07,35.21,16773.0,35.1,35.25,35.07,35.21,16773.0
2018-07-05 13:00:00,35.17,35.23,35.13,35.2,13993.0,35.17,35.23,35.13,35.2,13993.0
2018-07-05 13:30:00,35.21,35.23,35.17,35.22,12205.0,35.21,35.23,35.17,35.22,12205.0
2018-07-05 14:00:00,35.25,35.26,35.14,35.26,13124.0,35.25,35.26,35.14,35.26,13124.0
2018-07-05 14:30:00,35.25,35.33,35.25,35.32,5995.0,35.25,35.33,35.25,35.32,5995.0
2018-07-05 15:00:00,35.31,35.35,35.21,35.3,18704.0,35.31,35.35,35.21,35.3,18704.0
2018-07-05 15:30:00,35.28,35.28,35.13,35.2,82585.0,35.28,35.28,35.13,35.2,82585.0
2018-07-06 09:30:00,35.15,35.57,34.95,35.44,13025.0,35.15,35.57,34.95,35.44,13025.0
2018-07-06 10:00:00,35.49,35.54,35.38,35.54,7302.0,35.49,35.54,35.38,35.54,7302.0
2018-07-06 10:30:00,35.54,35.54,35.4,35.51,11900.0,35.54,35.54,35.4,35.51,11900.0
2018-07-06 11:00:00,35.54,35.73,35.53,35.67,11087.0,35.54,35.73,35.53,35.67,11087.0
2018-07-06 11:30:00,35.72,35.81,35.68,35.72,12552.0,35.72,35.81,35.68,35.72,12552.0
2018-07-06 12:00:00,35.72,35.8,35.68,35.79,7040.0,35.72,35.8,35.68,35.79,7040.0
2018-07-06 12:30:00,35.8,35.86,35.77,35.82,8475.0,35.8,35.86,35.77,35.82,8475.0
2018-07-06 13:00:00,35.83,35.92,35.81,35.9,9436.0,35.83,35.92,35.81,35.9,9436.0
2018-07-06 13:30:00,35.88,35.93,35.81,35.87,15982.0,35.88,35.93,35.81,35.87,15982.0
2018-07-06 14:00:00,35.89,35.96,35.86,35.87,10024.0,35.89,35.96,35.86,35.87,10024.0
2018-07-06 14:30:00,35.87,35.88,35.82,35.83,9600.0,35.87,35.88,35.82,35.83,9600.0
2018-07-06 15:00:00,35.83,35.83,35.78,35.8,11700.0,35.83,35.83,35.78,35.8,11700.0
2018-07-06 15:30:00,35.79,35.82,35.69,35.72,85748.0,35.79,35.82,35.69,35.72,85748.0
2018-07-09 09:30:00,36.0,36.23,35.72,35.85,13764.0,36.0,36.23,35.72,35.85,13764.0
2018-07-09 10:00:00,35.85,35.95,35.63,35.65,8340.0,35.85,35.95,35.63,35.65,8340.0
2018-07-09 10:30:00,35.53,35.67,35.39,35.43,7300.0,35.53,35.67,35.39,35.43,7300.0
2018-07-09 11:00:00,35.44,35.58,35.4,35.48,12096.0,35.44,35.58,35.4,35.48,12096.0
2018-07-09 11:30:00,35.47,35.49,35.32,35.37,10420.0,35.47,35.49,35.32,35.37,10420.0
2018-07-09 12:00:00,35.44,35.44,35.12,35.12,12102.0,35.44,35.44,35.12,35.12,12102.0
2018-07-09 12:30:00,35.14,35.33,35.13,35.33,6100.0,35.14,35.33,35.13,35.33,6100.0
2018-07-09 13:00:00,35.34,35.34,35.14,35.28,13236.0,35.34,35.34,35.14,35.28,13236.0
2018-07-09 13:30:00,35.26,35.56,35.26,35.56,6675.0,35.26,35.56,35.26,35.56,6675.0
2018-07-09 14:00:00,35.54,35.6,35.48,35.6,7500.0,35.54,35.6,35.48,35.6,7500.0
2018-07-09 14:30:00,35.57,35.64,35.54,35.64,19967.0,35.57,35.64,35.54,35.64,19967.0
2018-07-09 15:00:00,35.61,35.62,35.43,35.46,21437.0,35.61,35.62,35.43,35.46,21437.0
2018-07-09 15:30:00,35.45,35.55,35.43,35.55,24886.0,35.45,35.55,35.43,35.55,24886.0
2018-07-10 09:30:00,35.53,35.91,34.92,35.69,12212.0,35.53,35.91,34.92,35.69,12212.0
2018-07-10 10:00:00,35.74,35.8,35.57,35.72,9700.0,35.74,35.8,35.57,35.72,9700.0
2018-07-10 10:30:00,35.71,35.81,35.67,35.67,8430.0,35.71,35.81,35.67,35.67,8430.0
2018-07-10 11:00:00,35.68,35.68,35.46,35.48,4259.0,35.68,35.68,35.46,35.48,4259.0
2018-07-10 11:30:00,35.48,35.56,35.47,35.52,3200.0,35.48,35.56,35.47,35.52,3200.0
2018-07-10 12:00:00,35.53,35.53,35.38,35.44,4000.0,35.53,35.53,35.38,35.44,4000.0
2018-07-10 12:30:00,35.45,35.48,35.29,35.38,9969.0,35.45,35.48,35.29,35.38,9969.0
2018-07-10 13:00:00,35.39,35.39,35.28,35.29,6400.0,35.39,35.39,35.28,35.29,6400.0
2018-07-10 13:30:00,35.28,35.3,35.12,35.25,6965.0,35.28,35.3,35.12,35.25,6965.0
2018-07-10 14:00:00,35.25,35.32,35.23,35.32,6025.0,35.25,35.32,35.23,35.32,6025.0
2018-07-10 14:30:00,35.32,35.36,35.21,35.25,5691.0,35.32,35.36,35.21,35.25,5691.0
2018-07-10 15:00:00,35.28,35.32,35.23,35.26,9097.0,35.28,35.32,35.23,35.26,9097.0
2018-07-10 15:30:00,35.22,35.26,34.94,35.06,67972.0,35.22,35.26,34.94,35.06,67972.0
2018-07-11 09:30:00,34.7,35.24,34.0,35.16,17039.0,34.7,35.24,34.0,35.16,17039.0
2018-07-11 10:00:00,35.11,35.35,35.08,35.34,9706.0,35.11,35.35,35.08,35.34,9706.0
2018-07-11 10:30:00,35.35,35.35,34.99,35.22,18750.0,35.35,35.35,34.99,35.22,18750.0
2018-07-11 11:00:00,35.2,35.21,34.83,34.89,33382.0,35.2,35.21,34.83,34.89,33382.0
2018-07-11 11:30:00,34.92,34.92,34.76,34.82,12434.0,34.92,34.92,34.76,34.82,12434.0
2018-07-11 12:00:00,34.81,34.93,34.73,34.89,17140.0,34.81,34.93,34.73,34.89,17140.0
2018-07-11 12:30:00,34.91,34.98,34.79,34.83,11203.0,34.91,34.98,34.79,34.83,11203.0
2018-07-11 13:00:00,34.81,34.99,34.8,34.95,7291.0,34.81,34.99,34.8,34.95,7291.0
2018-07-11 13:30:00,34.98,35.01,34.88,34.94,7241.0,34.98,35.01,34.88,34.94,7241.0
2018-07-11 14:00:00,34.94,35.02,34.87,34.97,8998.0,34.94,35.02,34.87,34.97,8998.0
2018-07-11 14:30:00,34.98,35.03,34.83,34.84,8356.0,34.98,35.03,34.83,34.84,8356.0
2018-07-11 15:00:00,34.85,34.91,34.74,34.76,13470.0,34.85,34.91,34.74,34.76,13470.0
2018-07-11 15:30:00,34.76,34.89,34.76,34.82,58016.0,34.76,34.89,34.76,34.82,58016.0
2018-07-12 09:30:00,34.89,35.03,34.6,35.02,19245.0,34.89,35.03,34.6,35.02,19245.0
2018-07-12 10:00:00,34.99,35.05,34.81,34.92,14650.0,34.99,35.05,34.81,34.92,14650.0
2018-07-12 10:30:00,34.95,35.0,34.85,34.87,12672.0,34.95,35.0,34.85,34.87,12672.0
2018-07-12 11:00:00,34.89,35.1,34.88,35.05,9875.0,34.89,35.1,34.88,35.05,9875.0
2018-07-12 11:30:00,35.07,35.07,34.88,35.01,13216.0,35.07,35.07,34.88,35.01,13216.0
2018-07-12 12:00:00,35.02,35.1,34.98,35.07,9683.0,35.02,35.1,34.98,35.07,9683.0
2018-07-12 12:30:00,35.11,35.18,35.05,35.15,9887.0,35.11,35.18,35.05,35.15,9887.0
2018-07-12 13:00:00,35.16,35.23,35.13,35.22,11885.0,35.16,35.23,35.13,35.22,11885.0
2018-07-12 13:30:00,35.25,35.28,35.18,35.2,12485.0,35.25,35.28,35.18,35.2,12485.0
2018-07-12 14:00:00,35.22,35.38,35.18,35.3,10200.0,35.22,35.38,35.18,35.3,10200.0
2018-07-12 14:30:00,35.3,35.32,35.22,35.28,8000.0,35.3,35.32,35.22,35.28,8000.0
2018-07-12 15:00:00,35.29,35.32,35.18,35.21,19081.0,35.29,35.32,35.18,35.21,19081.0
2018-07-12 15:30:00,35.2,35.23,35.15,35.22,30276.0,35.2,35.23,35.15,35.22,30276.0
2018-07-13 09:30:00,35.1,35.16,34.59,34.63,12029.0,35.1,35.16,34.59,34.63,12029.0
2018-07-13 10:00:00,34.64,34.87,34.57,34.73,21838.0,34.64,34.87,34.57,34.73,21838.0
2018-07-13 10:30:00,34.76,34.91,34.7,34.89,13800.0,34.76,34.91,34.7,34.89,13800.0
2018-07-13 11:00:00,34.88,35.16,34.88,35.09,18583.0,34.88,35.16,34.88,35.09,18583.0
2018-07-13 11:30:00,35.1,35.25,35.06,35.11,65936.0,35.1,35.25,35.06,35.11,65936.0
2018-07-13 12:00:00,35.09,35.16,34.96,35.03,17638.0,35.09,35.16,34.96,35.03,17638.0
2018-07-13 12:30:00,35.02,35.13,35.01,35.06,15940.0,35.02,35.13,35.01,35.06,15940.0
2018-07-13 13:00:00,35.03,35.08,34.83,35.0,13405.0,35.03,35.08,34.83,35.0,13405.0
2018-07-13 13:30:00,35.0,35.09,34.9,35.08,16462.0,35.0,35.09,34.9,35.08,16462.0
2018-07-13 14:00:00,35.05,35.13,35.01,35.1,15645.0,35.05,35.13,35.01,35.1,15645.0
2018-07-13 14:30:00,35.09,35.14,35.02,35.08,13123.0,35.09,35.14,35.02,35.08,13123.0
2018-07-13 15:00:00,35.09,35.16,35.06,35.1,18319.0,35.09,35.16,35.06,35.1,18319.0
2018-07-13 15:30:00,35.1,35.16,35.07,35.09,46554.0,35.1,35.16,35.07,35.09,46554.0
2018-07-16 09:30:00,35.14,35.26,34.95,35.18,10174.0,35.14,35.26,34.95,35.18,10174.0
2018-07-16 10:00:00,35.15,35.55,35.15,35.44,26729.0,35.15,35.55,35.15,35.44,26729.0
2018-07-16 10:30:00,35.45,35.46,35.03,35.03,14705.0,35.45,35.46,35.03,35.03,14705.0
2018-07-16 11:00:00,34.98,35.03,34.88,34.91,20955.0,34.98,35.03,34.88,34.91,20955.0
2018-07-16 11:30:00,34.91,34.93,34.81,34.87,8599.0,34.91,34.93,34.81,34.87,8599.0
2018-07-16 12:00:00,34.84,34.84,34.74,34.75,6729.0,34.84,34.84,34.74,34.75,6729.0
2018-07-16 12:30:00,34.76,34.9,34.68,34.77,39567.0,34.76,34.9,34.68,34.77,39567.0
2018-07-16 13:00:00,34.75,34.76,34.64,34.72,6271.0,34.75,34.76,34.64,34.72,6271.0
2018-07-16 13:30:00,34.7,34.81,34.69,34.75,9605.0,34.7,34.81,34.69,34.75,9605.0
2018-07-16 14:00:00,34.73,34.74,34.63,34.63,15100.0,34.73,34.74,34.63,34.63,15100.0
2018-07-16 14:30:00,34.64,34.68,34.49,34.49,12722.0,34.64,34.68,34.49,34.49,12722.0
2018-07-16 15:00:00,34.49,34.54,34.44,34.45,17170.0,34.49,34.54,34.44,34.45,17170.0
2018-07-16 15:30:00,34.45,34.56,34.42,34.56,59370.0,34.45,34.56,34.42,34.56,59370.0
2018-07-17 09:30:00,34.45,34.79,34.32,34.64,12551.0,34.45,34.79,34.32,34.64,12551.0
2018-07-17 10:00:00,34.76,34.86,34.55,34.64,45658.0,34.76,34.86,34.55,34.64,45658.0
2018-07-17 10:30:00,34.68,34.92,34.58,34.89,9300.0,34.68,34.92,34.58,34.89,9300.0
2018-07-17 11:00:00,34.9,34.99,34.88,34.93,7871.0,34.9,34.99,34.88,34.93,7871.0
2018-07-17 11:30:00,34.98,35.43,34.95,35.42,90787.0,34.98,35.43,34.95,35.42,90787.0
2018-07-17 12:00:00,35.41,35.68,35.4,35.59,17257.0,35.41,35.68,35.4,35.59,17257.0
2018-07-17 12:30:00,35.61,35.65,35.5,35.51,6465.0,35.61,35.65,35.5,35.51,6465.0
2018-07-17 13:00:00,35.52,35.77,35.5,35.68,25795.0,35.52,35.77,35.5,35.68,25795.0
2018-07-17 13:30:00,35.68,35.71,35.5,35.55,15164.0,35.68,35.71,35.5,35.55,15164.0
2018-07-17 14:00:00,35.54,35.55,35.32,35.35,12788.0,35.54,35.55,35.32,35.35,12788.0
2018-07-17 14:30:00,35.35,35.39,35.17,35.24,23430.0,35.35,35.39,35.17,35.24,23430.0
2018-07-17 15:00:00,35.24,35.4,35.17,35.4,28535.0,35.24,35.4,35.17,35.4,28535.0
2018-07-17 15:30:00,35.4,35.49,35.36,35.39,57323.0,35.4,35.49,35.36,35.39,57323.0
2018-07-18 09:30:00,35.47,35.47,34.94,35.12,20825.0,35.47,35.47,34.94,35.12,20825.0
2018-07-18 10:00:00,35.15,35.32,35.0,35.09,17086.0,35.15,35.32,35.0,35.09,17086.0
2018-07-18 10:30:00,35.0,35.27,34.88,35.1,76026.0,35.0,35.27,34.88,35.1,76026.0
2018-07-18 11:00:00,35.1,35.46,35.05,35.45,50794.0,35.1,35.46,35.05,35.45,50794.0
2018-07-18 11:30:00,35.43,35.53,35.37,35.37,10014.0,35.43,35.53,35.37,35.37,10014.0
2018-07-18 12:00:00,35.37,35.44,35.3,35.38,7456.0,35.37,35.44,35.3,35.38,7456.0
2018-07-18 12:30:00,35.37,35.43,35.31,35.36,8300.0,35.37,35.43,35.31,35.36,8300.0
2018-07-18 13:00:00,35.37,35.5,35.36,35.5,5000.0,35.37,35.5,35.36,35.5,5000.0
2018-07-18 13:30:00,35.46,35.46,35.32,35.38,7514.0,35.46,35.46,35.32,35.38,7514.0
2018-07-18 14:00:00,35.39,35.53,35.39,35.52,9675.0,35.39,35.53,35.39,35.52,9675.0
2018-07-18 14:30:00,35.53,35.63,35.51,35.61,14044.0,35.53,35.63,35.51,35.61,14044.0
2018-07-18 15:00:00,35.61,35.61,35.23,35.26,22974.0,35.61,35.61,35.23,35.26,22974.0
2018-07-18 15:30:00,35.27,35.32,35.12,35.13,73196.0,35.27,35.32,35.12,35.13,73196.0
2018-07-19 09:30:00,35.13,35.4,35.0,35.2,15082.0,35.13,35.4,35.0,35.2,15082.0
2018-07-19 10:00:00,35.26,35.36,35.18,35.33,18947.0,35.26,35.36,35.18,35.33,18947.0
2018-07-19 10:30:00,35.33,35.33,35.07,35.27,60695.0,35.33,35.33,35.07,35.27,60695.0
2018-07-19 11:00:00,35.28,35.41,35.25,35.34,22670.0,35.28,35.41,35.25,35.34,22670.0
2018-07-19 11:30:00,35.26,35.32,35.12,35.29,25085.0,35.26,35.32,35.12,35.29,25085.0
2018-07-19 12:00:00,35.25,35.27,35.12,35.16,10686.0,35.25,35.27,35.12,35.16,10686.0
2018-07-19 12:30:00,35.16,35.17,34.97,35.07,23214.0,35.16,35.17,34.97,35.07,23214.0
2018-07-19 13:00:00,35.08,35.11,34.98,35.08,81808.0,35.08,35.11,34.98,35.08,81808.0
2018-07-19 13:30:00,35.06,35.15,35.01,35.02,25993.0,35.06,35.15,35.01,35.02,25993.0
2018-07-19 14:00:00,35.05,35.06,34.89,35.02,28291.0,35.05,35.06,34.89,35.02,28291.0
2018-07-19 14:30:00,35.02,35.08,35.02,35.05,8037.0,35.02,35.08,35.02,35.05,8037.0
2018-07-19 15:00:00,35.09,35.1,34.95,34.99,8901.0,35.09,35.1,34.95,34.99,8901.0
2018-07-19 15:30:00,35.02,35.1,35.0,35.07,27446.0,35.02,35.1,35.0,35.07,27446.0
2018-07-20 09:30:00,35.1,35.4,34.98,35.37,12210.0,35.1,35.4,34.98,35.37,12210.0
2018-07-20 10:00:00,35.41,35.53,35.14,35.19,20104.0,35.41,35.53,35.14,35.19,20104.0
2018-07-20 10:30:00,35.22,35.29,34.97,34.99,23215.0,35.22,35.29,34.97,34.99,23215.0
2018-07-20 11:00:00,34.98,35.11,34.86,35.02,56773.0,34.98,35.11,34.86,35.02,56773.0
2018-07-20 11:30:00,35.06,35.13,34.98,35.09,64337.0,35.06,35.13,34.98,35.09,64337.0
2018-07-20 12:00:00,35.12,35.22,35.02,35.22,28014.0,35.12,35.22,35.02,35.22,28014.0
2018-07-20 12:30:00,35.19,35.23,35.12,35.17,15467.0,35.19,35.23,35.12,35.17,15467.0
2018-07-20 13:00:00,35.17,35.23,35.1,35.22,8457.0,35.17,35.23,35.1,35.22,8457.0
2018-07-20 13:30:00,35.24,35.35,35.22,35.28,6999.0,35.24,35.35,35.22,35.28,6999.0
2018-07-20 14:00:00,35.26,35.35,35.19,35.32,13147.0,35.26,35.35,35.19,35.32,13147.0
2018-07-20 14:30:00,35.34,35.34,35.2,35.28,9200.0,35.34,35.34,35.2,35.28,9200.0
2018-07-20 15:00:00,35.3,35.3,35.19,35.24,18864.0,35.3,35.3,35.19,35.24,18864.0
2018-07-20 15:30:00,35.26,35.3,35.17,35.18,64433.0,35.26,35.3,35.17,35.18,64433.0
2018-07-23 09:30:00,35.39,35.5,35.09,35.28,33141.0,35.39,35.5,35.09,35.28,33141.0
2018-07-23 10:00:00,35.3,35.71,35.29,35.41,131311.0,35.3,35.71,35.29,35.41,131311.0
2018-07-23 10:30:00,35.44,35.89,35.25,35.72,56559.0,35.44,35.89,35.25,35.72,56559.0
2018-07-23 11:00:00,35.77,35.88,35.54,35.71,11640.0,35.77,35.88,35.54,35.71,11640.0
2018-07-23 11:30:00,35.7,36.06,35.7,36.04,18339.0,35.7,36.06,35.7,36.04,18339.0
2018-07-23 12:00:00,36.02,36.19,36.02,36.02,12212.0,36.02,36.19,36.02,36.02,12212.0
2018-07-23 12:30:00,36.02,36.14,36.02,36.08,9445.0,36.02,36.14,36.02,36.08,9445.0
2018-07-23 13:00:00,36.11,36.2,36.09,36.15,30041.0,36.11,36.2,36.09,36.15,30041.0
2018-07-23 13:30:00,36.11,36.37,36.09,36.3,23672.0,36.11,36.37,36.09,36.3,23672.0
2018-07-23 14:00:00,36.3,36.33,36.16,36.2,23303.0,36.3,36.33,36.16,36.2,23303.0
2018-07-23 14:30:00,36.21,36.33,36.19,36.29,23802.0,36.21,36.33,36.19,36.29,23802.0
2018-07-23 15:00:00,36.32,36.43,36.25,36.42,26780.0,36.32,36.43,36.25,36.42,26780.0
2018-07-23 15:30:00,36.41,36.44,36.28,36.35,136333.0,36.41,36.44,36.28,36.35,136333.0
2018-07-24 09:30:00,36.49,36.59,35.88,36.01,32152.0,36.49,36.59,35.88,36.01,32152.0
2018-07-24 10:00:00,36.05,36.16,35.76,35.77,20312.0,36.05,36.16,35.76,35.77,20312.0
2018-07-24 10:30:00,35.74,35.77,35.36,35.49,34062.0,35.74,35.77,35.36,35.49,34062.0
2018-07-24 11:00:00,35.48,35.49,35.03,35.24,30228.0,35.48,35.49,35.03,35.24,30228.0
2018-07-24 11:30:00,35.27,35.35,34.81,34.97,26195.0,35.27,35.35,34.81,34.97,26195.0
2018-07-24 12:00:00,34.95,34.95,34.64,34.7,23058.0,34.95,34.95,34.64,34.7,23058.0
2018-07-24 12:30:00,34.71,34.83,34.47,34.54,26135.0,34.71,34.83,34.47,34.54,26135.0
2018-07-24 13:00:00,34.54,34.69,34.45,34.46,18540.0,34.54,34.69,34.45,34.46,18540.0
2018-07-24 13:30:00,34.43,34.47,34.24,34.36,40110.0,34.43,34.47,34.24,34.36,40110.0
2018-07-24 14:00:00,34.35,34.4,34.13,34.24,48100.0,34.35,34.4,34.13,34.24,48100.0
2018-07-24 14:30:00,34.24,34.43,34.12,34.43,50574.0,34.24,34.43,34.12,34.43,50574.0
2018-07-24 15:00:00,34.4,34.46,34.32,34.34,21876.0,34.4,34.46,34.32,34.34,21876.0
2018-07-24 15:30:00,34.34,34.43,34.27,34.27,64596.0,34.34,34.43,34.27,34.27,64596.0
2018-07-25 09:30:00,34.39,34.95,34.32,34.87,22401.0,34.39,34.95,34.32,34.87,22401.0
2018-07-25 10:00:00,34.93,35.13,34.54,35.07,68208.0,34.93,35.13,34.54,35.07,68208.0
2018-07-25 10:30:00,35.05,35.76,35.04,35.65,64985.0,35.05,35.76,35.04,35.65,64985.0
2018-07-25 11:00:00,35.62,35.79,35.51,35.69,31778.0,35.62,35.79,35.51,35.69,31778.0
2018-07-25 11:30:00,35.72,35.75,35.36,35.49,32412.0,35.72,35.75,35.36,35.49,32412.0
2018-07-25 12:00:00,35.48,35.89,35.47,35.79,36959.0,35.48,35.89,35.47,35.79,36959.0
2018-07-25 12:30:00,35.76,36.14,35.76,36.14,46874.0,35.76,36.14,35.76,36.14,46874.0
2018-07-25 13:00:00,36.15,36.2,35.56,35.68,36463.0,36.15,36.2,35.56,35.68,36463.0
2018-07-25 13:30:00,35.66,35.82,35.58,35.76,16067.0,35.66,35.82,35.58,35.76,16067.0
2018-07-25 14:00:00,35.77,35.97,35.77,35.97,19108.0,35.77,35.97,35.77,35.97,19108.0
2018-07-25 14:30:00,35.95,36.03,35.77,35.82,17461.0,35.95,36.03,35.77,35.82,17461.0
2018-07-25 15:00:00,35.81,35.95,35.73,35.76,24080.0,35.81,35.95,35.73,35.76,24080.0
2018-07-25 15:30:00,35.77,35.77,35.63,35.7,58172.0,35.77,35.77,35.63,35.7,58172.0
2018-07-26 09:30:00,35.98,35.98,35.13,35.34,33945.0,35.98,35.98,35.13,35.34,33945.0
2018-07-26 10:00:00,35.41,36.09,35.4,35.94,20540.0,35.41,36.09,35.4,35.94,20540.0
2018-07-26 10:30:00,35.93,36.28,35.88,36.03,12919.0,35.93,36.28,35.88,36.03,12919.0
2018-07-26 11:00:00,36.04,36.31,36.04,36.28,17605.0,36.04,36.31,36.04,36.28,17605.0
2018-07-26 11:30:00,36.24,36.24,35.9,35.98,11035.0,36.24,36.24,35.9,35.98,11035.0
2018-07-26 12:00:00,35.97,35.97,35.57,35.64,11587.0,35.97,35.97,35.57,35.64,11587.0
2018-07-26 12:30:00,35.64,35.74,35.56,35.7,14730.0,35.64,35.74,35.56,35.7,14730.0
2018-07-26 13:00:00,35.73,35.92,35.66,35.81,17556.0,35.73,35.92,35.66,35.81,17556.0
2018-07-26 13:30:00,35.84,36.09,35.78,35.98,20076.0,35.84,36.09,35.78,35.98,20076.0
2018-07-26 14:00:00,35.99,36.13,35.99,36.06,19886.0,35.99,36.13,35.99,36.06,19886.0
2018-07-26 14:30:00,36.08,36.08,35.83,35.86,10094.0,36.08,36.08,35.83,35.86,10094.0
2018-07-26 15:00:00,35.84,36.01,35.82,36.01,15563.0,35.84,36.01,35.82,36.01,15563.0
2018-07-26 15:30:00,35.99,36.13,35.96,36.1,46559.0,35.99,36.13,35.96,36.1,46559.0
2018-07-27 09:30:00,36.62,37.1,35.82,35.83,44080.0,36.62,37.1,35.82,35.83,44080.0
2018-07-27 10:00:00,35.85,35.86,35.44,35.47,38554.0,35.85,35.86,35.44,35.47,38554.0
2018-07-27 10:30:00,35.47,35.5,35.02,35.15,23865.0,35.47,35.5,35.02,35.15,23865.0
2018-07-27 11:00:00,35.15,35.24,34.76,34.81,30213.0,35.15,35.24,34.76,34.81,30213.0
2018-07-27 11:30:00,34.84,35.07,34.77,34.9,19835.0,34.84,35.07,34.77,34.9,19835.0
2018-07-27 12:00:00,34.88,34.96,34.7,34.74,22219.0,34.88,34.96,34.7,34.74,22219.0
2018-07-27 12:30:00,34.76,34.76,34.11,34.11,27126.0,34.76,34.76,34.11,34.11,27126.0
2018-07-27 13:00:00,34.12,34.39,34.1,34.37,25496.0,34.12,34.39,34.1,34.37,25496.0
2018-07-27 13:30:00,34.35,34.59,34.19,34.56,18187.0,34.35,34.59,34.19,34.56,18187.0
2018-07-27 14:00:00,34.56,34.59,34.23,34.29,26984.0,34.56,34.59,34.23,34.29,26984.0
2018-07-27 14:30:00,34.31,34.31,34.1,34.15,20035.0,34.31,34.31,34.1,34.15,20035.0
2018-07-27 15:00:00,34.13,34.41,34.13,34.15,24382.0,34.13,34.41,34.13,34.15,24382.0
2018-07-27 15:30:00,34.19,34.28,34.16,34.22,59333.0,34.19,34.28,34.16,34.22,59333.0
2018-07-30 09:30:00,34.25,35.0,33.36,33.45,48120.0,34.25,35.0,33.36,33.45,48120.0
2018-07-30 10:00:00,33.53,34.08,33.46,33.56,14623.0,33.53,34.08,33.46,33.56,14623.0
2018-07-30 10:30:00,33.66,33.66,33.08,33.14,63373.0,33.66,33.66,33.08,33.14,63373.0
2018-07-30 11:00:00,33.15,33.15,32.74,32.81,72134.0,33.15,33.15,32.74,32.81,72134.0
2018-07-30 11:30:00,32.78,32.81,32.56,32.74,53817.0,32.78,32.81,32.56,32.74,53817.0
2018-07-30 12:00:00,32.72,32.77,32.29,32.39,41071.0,32.72,32.77,32.29,32.39,41071.0
2018-07-30 12:30:00,32.35,32.35,31.85,31.98,48238.0,32.35,32.35,31.85,31.98,48238.0
2018-07-30 13:00:00,32.01,32.2,31.92,32.2,66408.0,32.01,32.2,31.92,32.2,66408.0
2018-07-30 13:30:00,32.18,32.27,31.88,32.25,32764.0,32.18,32.27,31.88,32.25,32764.0
2018-07-30 14:00:00,32.26,32.38,31.99,32.05,42534.0,32.26,32.38,31.99,32.05,42534.0
2018-07-30 14:30:00,32.04,32.31,31.98,32.28,29155.0,32.04,32.31,31.98,32.28,29155.0
2018-07-30 15:00:00,32.26,32.35,32.16,32.2,25705.0,32.26,32.35,32.16,32.2,25705.0
2018-07-30 15:30:00,32.2,32.32,32.09,32.18,86766.0,32.2,32.32,32.09,32.18,86766.0
2018-07-31 09:30:00,32.21,32.66,32.02,32.07,30379.0,32.21,32.66,32.02,32.07,30379.0
2018-07-31 10:00:00,32.09,32.29,31.64,31.85,28257.0,32.09,32.29,31.64,31.85,28257.0
2018-07-31 10:30:00,31.84,31.98,31.72,31.89,28389.0,31.84,31.98,31.72,31.89,28389.0
2018-07-31 11:00:00,31.87,32.08,31.86,31.95,82807.0,31.87,32.08,31.86,31.95,82807.0
2018-07-31 11:30:00,31.99,32.29,31.93,32.24,32990.0,31.99,32.29,31.93,32.24,32990.0
2018-07-31 12:00:00,32.32,32.7,32.3,32.66,23177.0,32.32,32.7,32.3,32.66,23177.0
2018-07-31 12:30:00,32.66,32.7,32.27,32.36,14827.0,32.66,32.7,32.27,32.36,14827.0
2018-07-31 13:00:00,32.37,32.47,32.09,32.22,15286.0,32.37,32.47,32.09,32.22,15286.0
2018-07-31 13:30:00,32.21,32.25,31.99,32.21,20082.0,32.21,32.25,31.99,32.21,20082.0
2018-07-31 14:00:00,32.23,32.36,32.12,32.36,27262.0,32.23,32.36,32.12,32.36,27262.0
2018-07-31 14:30:00,32.38,32.4,32.13,32.13,12042.0,32.38,32.4,32.13,32.13,12042.0
2018-07-31 15:00:00,32.13,32.16,32.01,32.02,14848.0,32.13,32.16,32.01,32.02,14848.0
2018-07-31 15:30:00,32.02,32.1,31.88,31.9,72310.0,32.02,32.1,31.88,31.9,72310.0
2018-08-01 09:30:00,32.01,33.11,32.01,32.7,32512.0,32.01,33.11,32.01,32.7,32512.0
2018-08-01 10:00:00,32.69,32.92,32.51,32.74,17119.0,32.69,32.92,32.51,32.74,17119.0
2018-08-01 10:30:00,32.81,32.81,32.46,32.47,24938.0,32.81,32.81,32.46,32.47,24938.0
2018-08-01 11:00:00,32.5,32.68,32.5,32.63,23181.0,32.5,32.68,32.5,32.63,23181.0
2018-08-01 11:30:00,32.6,32.61,32.31,32.38,8057.0,32.6,32.61,32.31,32.38,8057.0
2018-08-01 12:00:00,32.36,32.59,32.35,32.51,24887.0,32.36,32.59,32.35,32.51,24887.0
2018-08-01 12:30:00,32.47,32.72,32.44,32.62,19300.0,32.47,32.72,32.44,32.62,19300.0
2018-08-01 13:00:00,32.61,32.85,32.61,32.81,10208.0,32.61,32.85,32.61,32.81,10208.0
2018-08-01 13:30:00,32.78,32.79,32.59,32.7,11634.0,32.78,32.79,32.59,32.7,11634.0
2018-08-01 14:00:00,32.71,32.83,32.57,32.82,23444.0,32.71,32.83,32.57,32.82,23444.0
2018-08-01 14:30:00,32.82,32.9,32.77,32.83,14725.0,32.82,32.9,32.77,32.83,14725.0
2018-08-01 15:00:00,32.81,33.01,32.81,32.99,24735.0,32.81,33.01,32.81,32.99,24735.0
2018-08-01 15:30:00,32.97,33.02,32.88,32.88,57992.0,32.97,33.02,32.88,32.88,57992.0
2018-08-02 09:30:00,32.75,33.39,32.75,33.13,35973.0,32.75,33.39,32.75,33.13,35973.0
2018-08-02 10:00:00,33.17,33.28,33.02,33.12,30647.0,33.17,33.28,33.02,33.12,30647.0
2018-08-02 10:30:00,33.16,33.22,33.03,33.06,15187.0,33.16,33.22,33.03,33.06,15187.0
2018-08-02 11:00:00,33.13,33.19,32.92,33.09,10933.0,33.13,33.19,32.92,33.09,10933.0
2018-08-02 11:30:00,33.14,33.24,33.06,33.09,16416.0,33.14,33.24,33.06,33.09,16416.0
2018-08-02 12:00:00,33.09,33.37,33.04,33.3,6600.0,33.09,33.37,33.04,33.3,6600.0
2018-08-02 12:30:00,33.32,33.32,33.13,33.19,10525.0,33.32,33.32,33.13,33.19,10525.0
2018-08-02 13:00:00,33.24,33.47,33.24,33.37,14410.0,33.24,33.47,33.24,33.37,14410.0
2018-08-02 13:30:00,33.35,33.43,33.23,33.26,95286.0,33.35,33.43,33.23,33.26,95286.0
2018-08-02 14:00:00,33.26,33.34,33.2,33.23,14458.0,33.26,33.34,33.2,33.23,14458.0
2018-08-02 14:30:00,33.24,33.35,33.24,33.3,9660.0,33.24,33.35,33.24,33.3,9660.0
2018-08-02 15:00:00,33.3,33.38,33.25,33.31,12696.0,33.3,33.38,33.25,33.31,12696.0
2018-08-02 15:30:00,33.31,33.45,33.27,33.43,39201.0,33.31,33.45,33.27,33.43,39201.0
2018-08-03 09:30:00,33.43,33.78,33.02,33.5,81082.0,33.43,33.78,33.02,33.5,81082.0
2018-08-03 10:00:00,33.59,33.6,33.32,33.57,61709.0,33.59,33.6,33.32,33.57,61709.0
2018-08-03 10:30:00,33.63,33.63,33.33,33.47,77412.0,33.63,33.63,33.33,33.47,77412.0
2018-08-03 11:00:00,33.5,33.64,33.39,33.57,39876.0,33.5,33.64,33.39,33.57,39876.0
2018-08-03 11:30:00,33.57,33.58,33.42,33.53,59251.0,33.57,33.58,33.42,33.53,59251.0
2018-08-03 12:00:00,33.54,33.72,33.53,33.66,62901.0,33.54,33.72,33.53,33.66,62901.0
2018-08-03 12:30:00,33.66,33.67,33.55,33.6,115772.0,33.66,33.67,33.55,33.6,115772.0
2018-08-03 13:00:00,33.59,33.61,33.33,33.42,69204.0,33.59,33.61,33.33,33.42,69204.0
2018-08-03 13:30:00,33.44,33.62,33.34,33.62,12838.0,33.44,33.62,33.34,33.62,12838.0
2018-08-03 14:00:00,33.62,33.63,33.45,33.6,26537.0,33.62,33.63,33.45,33.6,26537.0
2018-08-03 14:30:00,33.58,33.61,33.52,33.59,17134.0,33.58,33.61,33.52,33.59,17134.0
2018-08-03 15:00:00,33.62,33.65,33.54,33.6,29211.0,33.62,33.65,33.54,33.6,29211.0
2018-08-03 15:30:00,33.61,33.66,33.56,33.63,65011.0,33.61,33.66,33.56,33.63,65011.0
2018-08-06 09:30:00,33.62,34.49,33.62,34.32,69543.0,33.62,34.49,33.62,34.32,69543.0
2018-08-06 10:00:00,34.32,34.54,34.15,34.43,69046.0,34.32,34.54,34.15,34.43,69046.0
2018-08-06 10:30:00,34.46,34.64,34.3,34.59,62105.0,34.46,34.64,34.3,34.59,62105.0
2018-08-06 11:00:00,34.57,34.72,34.51,34.58,68972.0,34.57,34.72,34.51,34.58,68972.0
2018-08-06 11:30:00,34.59,34.71,34.53,34.65,22421.0,34.59,34.71,34.53,34.65,22421.0
2018-08-06 12:00:00,34.59,34.7,34.57,34.64,23561.0,34.59,34.7,34.57,34.64,23561.0
2018-08-06 12:30:00,34.63,34.76,34.58,34.76,22088.0,34.63,34.76,34.58,34.76,22088.0
2018-08-06 13:00:00,34.75,34.92,34.75,34.79,20231.0,34.75,34.92,34.75,34.79,20231.0
2018-08-06 13:30:00,34.81,34.83,34.62,34.66,23659.0,34.81,34.83,34.62,34.66,23659.0
2018-08-06 14:00:00,34.7,34.75,34.61,34.65,44317.0,34.7,34.75,34.61,34.65,44317.0
2018-08-06 14:30:00,34.65,35.04,34.65,34.91,41842.0,34.65,35.04,34.65,34.91,41842.0
2018-08-06 15:00:00,34.94,35.16,34.93,35.04,60374.0,34.94,35.16,34.93,35.04,60374.0
2018-08-06 15:30:00,35.01,35.17,34.88,35.04,211925.0,35.01,35.17,34.88,35.04,211925.0
2018-08-07 09:30:00,40.31,42.37,39.01,40.93,813569.0,40.31,42.37,39.01,40.93,813569.0
2018-08-07 10:00:00,40.9,41.98,40.9,41.51,230872.0,40.9,41.98,40.9,41.51,230872.0
2018-08-07 10:30:00,41.52,43.3,41.35,43.03,467188.0,41.52,43.3,41.35,43.03,467188.0
2018-08-07 11:00:00,43.01,43.3,42.22,42.77,265903.0,43.01,43.3,42.22,42.77,265903.0
2018-08-07 11:30:00,42.75,43.01,42.31,42.46,198029.0,42.75,43.01,42.31,42.46,198029.0
2018-08-07 12:00:00,42.45,42.97,42.34,42.83,115409.0,42.45,42.97,42.34,42.83,115409.0
2018-08-07 12:30:00,42.83,43.63,42.71,43.52,239240.0,42.83,43.63,42.71,43.52,239240.0
2018-08-07 13:00:00,43.55,44.07,43.55,43.9,186638.0,43.55,44.07,43.55,43.9,186638.0
2018-08-07 13:30:00,43.9,43.95,43.29,43.57,176781.0,43.9,43.95,43.29,43.57,176781.0
2018-08-07 14:00:00,43.61,43.77,43.07,43.5,134870.0,43.61,43.77,43.07,43.5,134870.0
2018-08-07 14:30:00,43.5,43.65,43.19,43.5,141834.0,43.5,43.65,43.19,43.5,141834.0
2018-08-07 15:00:00,43.51,43.94,43.5,43.64,184518.0,43.51,43.94,43.5,43.64,184518.0
2018-08-07 15:30:00,43.64,43.68,43.14,43.53,438809.0,43.64,43.68,43.14,43.53,438809.0
2018-08-08 09:30:00,43.57,43.91,42.37,43.26,171109.0,43.57,43.91,42.37,43.26,171109.0
2018-08-08 10:00:00,43.26,43.3,42.63,42.92,106036.0,43.26,43.3,42.63,42.92,106036.0
2018-08-08 10:30:00,42.91,43.19,42.82,42.97,58698.0,42.91,43.19,42.82,42.97,58698.0
2018-08-08 11:00:00,43.0,43.03,42.65,42.73,56014.0,43.0,43.03,42.65,42.73,56014.0
2018-08-08 11:30:00,42.74,42.98,42.74,42.89,32229.0,42.74,42.98,42.74,42.89,32229.0
2018-08-08 12:00:00,42.85,43.06,42.83,42.89,36062.0,42.85,43.06,42.83,42.89,36062.0
2018-08-08 12:30:00,42.88,43.05,42.76,42.82,40123.0,42.88,43.05,42.76,42.82,40123.0
2018-08-08 13:00:00,42.85,43.01,42.85,42.93,33807.0,42.85,43.01,42.85,42.93,33807.0
2018-08-08 13:30:00,42.91,43.07,42.91,43.01,54699.0,42.91,43.07,42.91,43.01,54699.0
2018-08-08 14:00:00,42.99,43.02,42.91,43.0,32134.0,42.99,43.02,42.91,43.0,32134.0
2018-08-08 14:30:00,43.01,43.03,42.95,42.98,33533.0,43.01,43.03,42.95,42.98,33533.0
2018-08-08 15:00:00,43.0,43.06,42.83,43.03,171938.0,43.0,43.06,42.83,43.03,171938.0
2018-08-08 15:30:00,43.06,43.24,42.92,42.93,135684.0,43.06,43.24,42.92,42.93,135684.0
2018-08-09 09:30:00,43.06,43.59,42.87,43.18,72355.0,43.06,43.59,42.87,43.18,72355.0
2018-08-09 10:00:00,43.16,43.51,43.11,43.4,96648.0,43.16,43.51,43.11,43.4,96648.0
2018-08-09 10:30:00,43.43,44.2,43.42,43.86,124926.0,43.43,44.2,43.42,43.86,124926.0
2018-08-09 11:00:00,43.82,44.32,43.76,44.3,65738.0,43.82,44.32,43.76,44.3,65738.0
2018-08-09 11:30:00,44.32,44.45,44.12,44.27,104157.0,44.32,44.45,44.12,44.27,104157.0
2018-08-09 12:00:00,44.31,44.36,43.92,43.92,68512.0,44.31,44.36,43.92,43.92,68512.0
2018-08-09 12:30:00,43.94,44.24,43.94,43.95,41622.0,43.94,44.24,43.94,43.95,41622.0
2018-08-09 13:00:00,43.91,44.17,43.85,44.07,34412.0,43.91,44.17,43.85,44.07,34412.0
2018-08-09 13:30:00,44.08,44.25,44.04,44.21,35678.0,44.08,44.25,44.04,44.21,35678.0
2018-08-09 14:00:00,44.2,44.26,43.78,43.78,68997.0,44.2,44.26,43.78,43.78,68997.0
2018-08-09 14:30:00,43.78,43.92,43.54,43.59,54589.0,43.78,43.92,43.54,43.59,54589.0
2018-08-09 15:00:00,43.6,43.77,43.01,43.29,56808.0,43.6,43.77,43.01,43.29,56808.0
2018-08-09 15:30:00,43.28,43.37,43.02,43.03,147276.0,43.28,43.37,43.02,43.03,147276.0
2018-08-10 09:30:00,42.76,43.75,42.5,43.55,47347.0,42.76,43.75,42.5,43.55,47347.0
2018-08-10 10:00:00,43.51,43.93,43.5,43.61,70198.0,43.51,43.93,43.5,43.61,70198.0
2018-08-10 10:30:00,43.62,43.7,43.18,43.2,56413.0,43.62,43.7,43.18,43.2,56413.0
2018-08-10 11:00:00,43.16,43.45,42.99,43.03,40341.0,43.16,43.45,42.99,43.03,40341.0
2018-08-10 11:30:00,43.01,43.27,42.91,43.0,45799.0,43.01,43.27,42.91,43.0,45799.0
2018-08-10 12:00:00,42.99,43.04,42.89,43.0,32393.0,42.99,43.04,42.89,43.0,32393.0
2018-08-10 12:30:00,43.08,43.23,42.95,43.01,55986.0,43.08,43.23,42.95,43.01,55986.0
2018-08-10 13:00:00,43.0,43.0,42.8,42.85,21689.0,43.0,43.0,42.8,42.85,21689.0
2018-08-10 13:30:00,42.85,42.86,42.52,42.68,29801.0,42.85,42.86,42.52,42.68,29801.0
2018-08-10 14:00:00,42.72,42.76,42.49,42.5,36901.0,42.72,42.76,42.49,42.5,36901.0
2018-08-10 14:30:00,42.51,42.63,42.44,42.52,24429.0,42.51,42.63,42.44,42.52,24429.0
2018-08-10 15:00:00,42.51,42.63,42.1,42.63,39526.0,42.51,42.63,42.1,42.63,39526.0
2018-08-10 15:30:00,42.63,42.66,42.45,42.53,94776.0,42.63,42.66,42.45,42.53,94776.0
2018-08-13 09:30:00,42.65,42.65,42.07,42.27,51480.0,42.65,42.65,42.07,42.27,51480.0
2018-08-13 10:00:00,42.22,43.16,42.17,43.1,55548.0,42.22,43.16,42.17,43.1,55548.0
2018-08-13 10:30:00,43.07,43.09,42.76,42.95,48954.0,43.07,43.09,42.76,42.95,48954.0
2018-08-13 11:00:00,42.92,42.96,42.76,42.77,21941.0,42.92,42.96,42.76,42.77,21941.0
2018-08-13 11:30:00,42.78,42.96,42.73,42.78,20257.0,42.78,42.96,42.73,42.78,20257.0
2018-08-13 12:00:00,42.8,42.82,42.51,42.54,45932.0,42.8,42.82,42.51,42.54,45932.0
2018-08-13 12:30:00,42.57,42.66,42.29,42.35,50483.0,42.57,42.66,42.29,42.35,50483.0
2018-08-13 13:00:00,42.35,42.35,41.85,41.98,21526.0,42.35,42.35,41.85,41.98,21526.0
2018-08-13 13:30:00,41.95,42.43,41.95,42.21,38939.0,41.95,42.43,41.95,42.21,38939.0
2018-08-13 14:00:00,42.21,42.26,42.08,42.16,18259.0,42.21,42.26,42.08,42.16,18259.0
2018-08-13 14:30:00,42.18,42.27,42.04,42.14,18242.0,42.18,42.27,42.04,42.14,18242.0
2018-08-13 15:00:00,42.13,42.2,42.04,42.09,21408.0,42.13,42.2,42.04,42.09,21408.0
2018-08-13 15:30:00,42.09,42.58,42.09,42.38,110127.0,42.09,42.58,42.09,42.38,110127.0
2018-08-14 09:30:00,42.58,42.85,42.06,42.38,18728.0,42.58,42.85,42.06,42.38,18728.0
2018-08-14 10:00:00,42.39,42.96,42.31,42.9,13281.0,42.39,42.96,42.31,42.9,13281.0
2018-08-14 10:30:00,42.86,43.2,42.86,43.05,19807.0,42.86,43.2,42.86,43.05,19807.0
2018-08-14 11:00:00,43.02,43.33,43.02,43.2,16403.0,43.02,43.33,43.02,43.2,16403.0
2018-08-14 11:30:00,43.22,43.23,42.91,43.23,24115.0,43.22,43.23,42.91,43.23,24115.0
2018-08-14 12:00:00,43.22,43.45,43.14,43.37,19050.0,43.22,43.45,43.14,43.37,19050.0
2018-08-14 12:30:00,43.39,43.6,43.35,43.52,17158.0,43.39,43.6,43.35,43.52,17158.0
2018-08-14 13:00:00,43.56,43.59,43.36,43.51,14636.0,43.56,43.59,43.36,43.51,14636.0
2018-08-14 13:30:00,43.51,43.76,43.46,43.75,18609.0,43.51,43.76,43.46,43.75,18609.0
2018-08-14 14:00:00,43.72,43.72,43.59,43.65,13850.0,43.72,43.72,43.59,43.65,13850.0
2018-08-14 14:30:00,43.66,43.85,43.43,43.43,17380.0,43.66,43.85,43.43,43.43,17380.0
2018-08-14 15:00:00,43.45,43.45,43.18,43.35,24985.0,43.45,43.45,43.18,43.35,24985.0
2018-08-14 15:30:00,43.35,43.5,43.33,43.46,66039.0,43.35,43.5,43.33,43.46,66039.0
2018-08-15 09:30:00,43.09,43.93,43.0,43.27,94324.0,43.09,43.93,43.0,43.27,94324.0
2018-08-15 10:00:00,43.27,43.27,42.7,43.04,28084.0,43.27,43.27,42.7,43.04,28084.0
2018-08-15 10:30:00,43.05,43.52,42.95,43.36,51750.0,43.05,43.52,42.95,43.36,51750.0
2018-08-15 11:00:00,43.3,43.66,43.26,43.64,31177.0,43.3,43.66,43.26,43.64,31177.0
2018-08-15 11:30:00,43.6,43.65,42.94,42.94,15936.0,43.6,43.65,42.94,42.94,15936.0
2018-08-15 12:00:00,42.94,43.2,42.94,43.06,13128.0,42.94,43.2,42.94,43.06,13128.0
2018-08-15 12:30:00,43.07,43.23,42.91,43.07,12651.0,43.07,43.23,42.91,43.07,12651.0
2018-08-15 13:00:00,43.05,43.19,43.0,43.02,17183.0,43.05,43.19,43.0,43.02,17183.0
2018-08-15 13:30:00,43.02,43.28,43.01,43.11,13365.0,43.02,43.28,43.01,43.11,13365.0
2018-08-15 14:00:00,43.11,43.19,43.0,43.11,20149.0,43.11,43.19,43.0,43.11,20149.0
2018-08-15 14:30:00,43.17,43.35,43.12,43.35,15544.0,43.17,43.35,43.12,43.35,15544.0
2018-08-15 15:00:00,43.34,43.42,43.26,43.42,19055.0,43.34,43.42,43.26,43.42,19055.0
2018-08-15 15:30:00,43.44,43.54,43.36,43.47,96535.0,43.44,43.54,43.36,43.47,96535.0
2018-08-16 09:30:00,44.0,44.0,43.47,43.57,34169.0,44.0,44.0,43.47,43.57,34169.0
2018-08-16 10:00:00,43.55,44.06,43.55,43.94,39336.0,43.55,44.06,43.55,43.94,39336.0
2018-08-16 10:30:00,43.92,44.13,43.9,44.02,20600.0,43.92,44.13,43.9,44.02,20600.0
2018-08-16 11:00:00,44.02,44.35,43.97,44.2,33482.0,44.02,44.35,43.97,44.2,33482.0
2018-08-16 11:30:00,44.17,44.22,43.96,44.01,59176.0,44.17,44.22,43.96,44.01,59176.0
2018-08-16 12:00:00,44.04,44.14,43.92,43.98,39710.0,44.04,44.14,43.92,43.98,39710.0
2018-08-16 12:30:00,43.98,44.21,43.94,44.21,16495.0,43.98,44.21,43.94,44.21,16495.0
2018-08-16 13:00:00,44.21,44.47,44.21,44.33,45494.0,44.21,44.47,44.21,44.33,45494.0
2018-08-16 13:30:00,44.32,44.56,44.26,44.54,38489.0,44.32,44.56,44.26,44.54,38489.0
2018-08-16 14:00:00,44.53,44.64,44.31,44.31,28088.0,44.53,44.64,44.31,44.31,28088.0
2018-08-16 14:30:00,44.29,44.68,44.25,44.68,31542.0,44.29,44.68,44.25,44.68,31542.0
2018-08-16 15:00:00,44.65,44.68,44.28,44.29,28796.0,44.65,44.68,44.28,44.29,28796.0
2018-08-16 15:30:00,44.29,44.34,44.17,44.27,86100.0,44.29,44.34,44.17,44.27,86100.0
2018-08-17 09:30:00,44.14,44.3,43.67,43.78,44781.0,44.14,44.3,43.67,43.78,44781.0
2018-08-17 10:00:00,43.83,43.94,43.26,43.47,22500.0,43.83,43.94,43.26,43.47,22500.0
2018-08-17 10:30:00,43.45,43.9,43.4,43.64,11305.0,43.45,43.9,43.4,43.64,11305.0
2018-08-17 11:00:00,43.62,44.06,43.56,43.88,14147.0,43.62,44.06,43.56,43.88,14147.0
2018-08-17 11:30:00,43.97,44.1,43.85,44.04,12385.0,43.97,44.1,43.85,44.04,12385.0
2018-08-17 12:00:00,44.03,44.07,43.84,43.84,9970.0,44.03,44.07,43.84,43.84,9970.0
2018-08-17 12:30:00,43.86,43.86,43.61,43.72,8800.0,43.86,43.86,43.61,43.72,8800.0
2018-08-17 13:00:00,43.77,43.83,43.63,43.67,11485.0,43.77,43.83,43.63,43.67,11485.0
2018-08-17 13:30:00,43.64,43.8,43.62,43.8,9577.0,43.64,43.8,43.62,43.8,9577.0
2018-08-17 14:00:00,43.8,44.06,43.74,44.0,16360.0,43.8,44.06,43.74,44.0,16360.0
2018-08-17 14:30:00,44.0,44.0,43.81,43.81,12407.0,44.0,44.0,43.81,43.81,12407.0
2018-08-17 15:00:00,43.81,43.88,43.72,43.72,24070.0,43.81,43.88,43.72,43.72,24070.0
2018-08-17 15:30:00,43.7,43.92,43.68,43.78,52925.0,43.7,43.92,43.68,43.78,52925.0
2018-08-20 09:30:00,43.94,44.13,43.58,43.76,20224.0,43.94,44.13,43.58,43.76,20224.0
2018-08-20 10:00:00,43.87,44.31,43.87,44.03,24502.0,43.87,44.31,43.87,44.03,24502.0
2018-08-20 10:30:00,44.05,44.29,43.91,44.03,11596.0,44.05,44.29,43.91,44.03,11596.0
2018-08-20 11:00:00,44.09,44.59,44.09,44.59,22706.0,44.09,44.59,44.09,44.59,22706.0
2018-08-20 11:30:00,44.59,44.82,44.35,44.35,47294.0,44.59,44.82,44.35,44.35,47294.0
2018-08-20 12:00:00,44.39,44.46,44.07,44.4,76745.0,44.39,44.46,44.07,44.4,76745.0
2018-08-20 12:30:00,44.36,44.6,44.32,44.55,27204.0,44.36,44.6,44.32,44.55,27204.0
2018-08-20 13:00:00,44.56,44.81,44.53,44.81,18622.0,44.56,44.81,44.53,44.81,18622.0
2018-08-20 13:30:00,44.78,44.81,44.58,44.72,29605.0,44.78,44.81,44.58,44.72,29605.0
2018-08-20 14:00:00,44.73,44.93,44.56,44.6,33971.0,44.73,44.93,44.56,44.6,33971.0
2018-08-20 14:30:00,44.64,44.64,44.35,44.59,52150.0,44.64,44.64,44.35,44.59,52150.0
2018-08-20 15:00:00,44.59,44.59,44.36,44.47,32641.0,44.59,44.59,44.36,44.47,32641.0
2018-08-20 15:30:00,44.47,44.57,44.41,44.42,77839.0,44.47,44.57,44.41,44.42,77839.0
2018-08-21 09:30:00,44.5,44.88,44.29,44.84,24962.0,44.5,44.88,44.29,44.84,24962.0
2018-08-21 10:00:00,44.86,44.97,44.77,44.87,42234.0,44.86,44.97,44.77,44.87,42234.0
2018-08-21 10:30:00,44.9,45.06,44.88,44.94,26878.0,44.9,45.06,44.88,44.94,26878.0
2018-08-21 11:00:00,44.98,44.99,44.79,44.92,24511.0,44.98,44.99,44.79,44.92,24511.0
2018-08-21 11:30:00,44.93,45.05,44.83,44.93,31381.0,44.93,45.05,44.83,44.93,31381.0
2018-08-21 12:00:00,44.98,45.02,44.92,44.99,10226.0,44.98,45.02,44.92,44.99,10226.0
2018-08-21 12:30:00,45.02,45.02,44.89,44.95,14553.0,45.02,45.02,44.89,44.95,14553.0
2018-08-21 13:00:00,44.93,44.99,44.9,44.92,7775.0,44.93,44.99,44.9,44.92,7775.0
2018-08-21 13:30:00,44.94,44.95,44.79,44.82,11707.0,44.94,44.95,44.79,44.82,11707.0
2018-08-21 14:00:00,44.82,45.06,44.8,45.04,20940.0,44.82,45.06,44.8,45.04,20940.0
2018-08-21 14:30:00,45.04,45.11,44.66,44.72,37699.0,45.04,45.11,44.66,44.72,37699.0
2018-08-21 15:00:00,44.73,44.79,44.7,44.78,16484.0,44.73,44.79,44.7,44.78,16484.0
2018-08-21 15:30:00,44.78,44.87,44.77,44.85,55631.0,44.78,44.87,44.77,44.85,55631.0
2018-08-22 09:30:00,44.81,45.21,44.71,44.77,105603.0,44.81,45.21,44.71,44.77,105603.0
2018-08-22 10:00:00,44.69,45.05,44.52,44.92,32114.0,44.69,45.05,44.52,44.92,32114.0
2018-08-22 10:30:00,44.95,45.04,44.9,45.04,23576.0,44.95,45.04,44.9,45.04,23576.0
2018-08-22 11:00:00,45.01,45.34,45.0,45.24,91618.0,45.01,45.34,45.0,45.24,91618.0
2018-08-22 11:30:00,45.22,45.27,45.01,45.18,32554.0,45.22,45.27,45.01,45.18,32554.0
2018-08-22 12:00:00,45.22,45.27,45.04,45.08,17640.0,45.22,45.27,45.04,45.08,17640.0
2018-08-22 12:30:00,45.08,45.38,45.04,45.18,54712.0,45.08,45.38,45.04,45.18,54712.0
2018-08-22 13:00:00,45.18,45.29,45.07,45.2,26210.0,45.18,45.29,45.07,45.2,26210.0
2018-08-22 13:30:00,45.17,45.29,45.17,45.25,11505.0,45.17,45.29,45.17,45.25,11505.0
2018-08-22 14:00:00,45.26,45.29,45.08,45.14,44710.0,45.26,45.29,45.08,45.14,44710.0
2018-08-22 14:30:00,45.16,45.17,44.83,44.86,33015.0,45.16,45.17,44.83,44.86,33015.0
2018-08-22 15:00:00,44.89,44.9,44.84,44.9,71753.0,44.89,44.9,44.84,44.9,71753.0
2018-08-22 15:30:00,44.9,45.16,44.9,45.01,101689.0,44.9,45.16,44.9,45.01,101689.0
2018-08-23 09:30:00,45.36,46.08,44.99,46.08,64166.0,45.36,46.08,44.99,46.08,64166.0
2018-08-23 10:00:00,46.02,46.34,45.94,46.23,36991.0,46.02,46.34,45.94,46.23,36991.0
2018-08-23 10:30:00,46.2,46.34,45.96,45.98,26537.0,46.2,46.34,45.96,45.98,26537.0
2018-08-23 11:00:00,45.95,46.22,45.84,46.22,35922.0,45.95,46.22,45.84,46.22,35922.0
2018-08-23 11:30:00,46.23,46.23,45.89,46.13,15730.0,46.23,46.23,45.89,46.13,15730.0
2018-08-23 12:00:00,46.17,46.61,46.16,46.56,20281.0,46.17,46.61,46.16,46.56,20281.0
2018-08-23 12:30:00,46.55,46.57,46.34,46.41,10359.0,46.55,46.57,46.34,46.41,10359.0
2018-08-23 13:00:00,46.44,46.59,46.43,46.59,13827.0,46.44,46.59,46.43,46.59,13827.0
2018-08-23 13:30:00,46.6,46.65,46.25,46.32,17750.0,46.6,46.65,46.25,46.32,17750.0
2018-08-23 14:00:00,46.31,46.39,46.11,46.26,40860.0,46.31,46.39,46.11,46.26,40860.0
2018-08-23 14:30:00,46.31,46.56,46.25,46.56,13280.0,46.31,46.56,46.25,46.56,13280.0
2018-08-23 15:00:00,46.56,46.75,46.39,46.4,40406.0,46.56,46.75,46.39,46.4,40406.0
2018-08-23 15:30:00,46.38,46.38,46.2,46.3,76200.0,46.38,46.38,46.2,46.3,76200.0
2018-08-24 09:30:00,46.4,47.31,46.4,46.97,100467.0,46.4,47.31,46.4,46.97,100467.0
2018-08-24 10:00:00,47.06,47.46,47.06,47.33,40285.0,47.06,47.46,47.06,47.33,40285.0
2018-08-24 10:30:00,47.4,47.4,47.04,47.04,57689.0,47.4,47.4,47.04,47.04,57689.0
2018-08-24 11:00:00,47.09,47.09,46.82,46.83,19320.0,47.09,47.09,46.82,46.83,19320.0
2018-08-24 11:30:00,46.82,47.11,46.75,47.05,13910.0,46.82,47.11,46.75,47.05,13910.0
2018-08-24 12:00:00,47.05,47.33,47.03,47.2,32609.0,47.05,47.33,47.03,47.2,32609.0
2018-08-24 12:30:00,47.17,47.32,46.97,47.18,48327.0,47.17,47.32,46.97,47.18,48327.0
2018-08-24 13:00:00,47.2,47.23,47.1,47.22,13444.0,47.2,47.23,47.1,47.22,13444.0
2018-08-24 13:30:00,47.23,47.3,47.17,47.27,8670.0,47.23,47.3,47.17,47.27,8670.0
2018-08-24 14:00:00,47.25,47.45,47.23,47.41,22700.0,47.25,47.45,47.23,47.41,22700.0
2018-08-24 14:30:00,47.42,47.5,47.31,47.42,19606.0,47.42,47.5,47.31,47.42,19606.0
2018-08-24 15:00:00,47.44,47.49,47.4,47.41,43009.0,47.44,47.49,47.4,47.41,43009.0
2018-08-24 15:30:00,47.41,47.49,47.33,47.45,68029.0,47.41,47.49,47.33,47.45,68029.0
2018-08-27 09:30:00,47.64,47.86,46.45,46.99,89266.0,47.64,47.86,46.45,46.99,89266.0
2018-08-27 10:00:00,47.07,47.32,46.8,47.15,18287.0,47.07,47.32,46.8,47.15,18287.0
2018-08-27 10:30:00,47.1,47.42,47.07,47.42,13502.0,47.1,47.42,47.07,47.42,13502.0
2018-08-27 11:00:00,47.45,47.81,47.44,47.51,38468.0,47.45,47.81,47.44,47.51,38468.0
2018-08-27 11:30:00,47.5,47.73,47.41,47.62,12949.0,47.5,47.73,47.41,47.62,12949.0
2018-08-27 12:00:00,47.65,47.65,47.32,47.32,14300.0,47.65,47.65,47.32,47.32,14300.0
2018-08-27 12:30:00,47.32,47.44,47.24,47.44,9596.0,47.32,47.44,47.24,47.44,9596.0
2018-08-27 13:00:00,47.44,47.44,47.17,47.17,19853.0,47.44,47.44,47.17,47.17,19853.0
2018-08-27 13:30:00,47.19,47.26,47.14,47.25,6218.0,47.19,47.26,47.14,47.25,6218.0
2018-08-27 14:00:00,47.21,47.35,47.08,47.13,7702.0,47.21,47.35,47.08,47.13,7702.0
2018-08-27 14:30:00,47.16,47.18,46.99,47.13,15803.0,47.16,47.18,46.99,47.13,15803.0
2018-08-27 15:00:00,47.14,47.39,47.09,47.38,26500.0,47.14,47.39,47.09,47.38,26500.0
2018-08-27 15:30:00,47.39,47.59,47.36,47.45,77804.0,47.39,47.59,47.36,47.45,77804.0
2018-08-28 09:30:00,47.86,48.16,47.44,47.55,88991.0,47.86,48.16,47.44,47.55,88991.0
2018-08-28 10:00:00,47.55,47.89,47.15,47.6,57909.0,47.55,47.89,47.15,47.6,57909.0
2018-08-28 10:30:00,47.66,47.85,47.44,47.52,14430.0,47.66,47.85,47.44,47.52,14430.0
2018-08-28 11:00:00,47.49,47.81,47.36,47.8,8850.0,47.49,47.81,47.36,47.8,8850.0
2018-08-28 11:30:00,47.77,47.88,47.51,47.88,6512.0,47.77,47.88,47.51,47.88,6512.0
2018-08-28 12:00:00,47.87,48.0,47.52,47.52,40525.0,47.87,48.0,47.52,47.52,40525.0
2018-08-28 12:30:00,47.55,47.7,47.5,47.5,8422.0,47.55,47.7,47.5,47.5,8422.0
2018-08-28 13:00:00,47.5,47.69,47.5,47.57,7238.0,47.5,47.69,47.5,47.57,7238.0
2018-08-28 13:30:00,47.58,47.67,47.46,47.5,5545.0,47.58,47.67,47.46,47.5,5545.0
2018-08-28 14:00:00,47.53,47.74,47.53,47.66,8266.0,47.53,47.74,47.53,47.66,8266.0
2018-08-28 14:30:00,47.69,47.73,47.61,47.64,5600.0,47.69,47.73,47.61,47.64,5600.0
2018-08-28 15:00:00,47.64,47.77,47.59,47.75,16676.0,47.64,47.77,47.59,47.75,16676.0
2018-08-28 15:30:00,47.76,47.84,47.69,47.83,40756.0,47.76,47.84,47.69,47.83,40756.0
2018-08-29 09:30:00,47.74,48.39,47.74,47.96,35453.0,47.74,48.39,47.74,47.96,35453.0
2018-08-29 10:00:00,47.95,48.22,47.88,47.91,24767.0,47.95,48.22,47.88,47.91,24767.0
2018-08-29 10:30:00,47.92,48.26,47.88,48.26,16379.0,47.92,48.26,47.88,48.26,16379.0
2018-08-29 11:00:00,48.26,48.32,48.09,48.18,34109.0,48.26,48.32,48.09,48.18,34109.0
2018-08-29 11:30:00,48.19,48.26,48.09,48.23,45125.0,48.19,48.26,48.09,48.23,45125.0
2018-08-29 12:00:00,48.2,48.36,48.11,48.14,23665.0,48.2,48.36,48.11,48.14,23665.0
2018-08-29 12:30:00,48.15,48.23,48.11,48.11,7966.0,48.15,48.23,48.11,48.11,7966.0
2018-08-29 13:00:00,48.15,48.16,48.01,48.12,11479.0,48.15,48.16,48.01,48.12,11479.0
2018-08-29 13:30:00,48.09,48.19,48.09,48.16,10192.0,48.09,48.19,48.09,48.16,10192.0
2018-08-29 14:00:00,48.15,48.19,47.94,48.13,23329.0,48.15,48.19,47.94,48.13,23329.0
2018-08-29 14:30:00,48.14,48.2,48.01,48.08,17540.0,48.14,48.2,48.01,48.08,17540.0
2018-08-29 15:00:00,48.04,48.17,48.02,48.13,17626.0,48.04,48.17,48.02,48.13,17626.0
2018-08-29 15:30:00,48.14,48.2,48.09,48.19,50001.0,48.14,48.2,48.09,48.19,50001.0
2018-08-30 09:30:00,48.18,48.87,48.13,48.71,41660.0,48.18,48.87,48.13,48.71,41660.0
2018-08-30 10:00:00,48.74,48.8,48.57,48.64,13385.0,48.74,48.8,48.57,48.64,13385.0
2018-08-30 10:30:00,48.69,48.99,48.62,48.86,8953.0,48.69,48.99,48.62,48.86,8953.0
2018-08-30 11:00:00,48.88,48.99,48.43,48.45,10040.0,48.88,48.99,48.43,48.45,10040.0
2018-08-30 11:30:00,48.45,48.51,48.27,48.33,5583.0,48.45,48.51,48.27,48.33,5583.0
2018-08-30 12:00:00,48.35,48.75,48.27,48.75,14071.0,48.35,48.75,48.27,48.75,14071.0
2018-08-30 12:30:00,48.76,48.8,48.42,48.47,30438.0,48.76,48.8,48.42,48.47,30438.0
2018-08-30 13:00:00,48.51,48.61,48.47,48.58,27827.0,48.51,48.61,48.47,48.58,27827.0
2018-08-30 13:30:00,48.59,48.62,48.39,48.47,8033.0,48.59,48.62,48.39,48.47,8033.0
2018-08-30 14:00:00,48.51,48.53,48.15,48.28,19969.0,48.51,48.53,48.15,48.28,19969.0
2018-08-30 14:30:00,48.33,48.35,48.1,48.1,52454.0,48.33,48.35,48.1,48.1,52454.0
2018-08-30 15:00:00,48.13,48.13,47.86,47.9,60239.0,48.13,48.13,47.86,47.9,60239.0
2018-08-30 15:30:00,47.88,47.91,47.77,47.81,83141.0,47.88,47.91,47.77,47.81,83141.0
2018-08-31 09:30:00,47.88,48.4,47.63,47.64,23969.0,47.88,48.4,47.63,47.64,23969.0
2018-08-31 10:00:00,47.63,47.81,47.52,47.71,16752.0,47.63,47.81,47.52,47.71,16752.0
2018-08-31 10:30:00,47.65,47.92,47.47,47.71,15897.0,47.65,47.92,47.47,47.71,15897.0
2018-08-31 11:00:00,47.71,47.89,47.55,47.63,19474.0,47.71,47.89,47.55,47.63,19474.0
2018-08-31 11:30:00,47.62,47.83,47.56,47.67,15660.0,47.62,47.83,47.56,47.67,15660.0
2018-08-31 12:00:00,47.67,47.92,47.53,47.9,18279.0,47.67,47.92,47.53,47.9,18279.0
2018-08-31 12:30:00,47.91,48.07,47.9,48.02,16106.0,47.91,48.07,47.9,48.02,16106.0
2018-08-31 13:00:00,48.02,48.16,47.9,47.95,11594.0,48.02,48.16,47.9,47.95,11594.0
2018-08-31 13:30:00,47.93,47.99,47.86,47.87,20991.0,47.93,47.99,47.86,47.87,20991.0
2018-08-31 14:00:00,47.89,47.89,47.7,47.89,14647.0,47.89,47.89,47.7,47.89,14647.0
2018-08-31 14:30:00,47.84,47.95,47.83,47.89,13131.0,47.84,47.95,47.83,47.89,13131.0
2018-08-31 15:00:00,47.89,48.0,47.85,47.88,31089.0,47.89,48.0,47.85,47.88,31089.0
2018-08-31 15:30:00,47.9,48.09,47.85,48.04,46841.0,47.9,48.09,47.85,48.04,46841.0
2018-09-04 09:30:00,48.0,48.56,47.48,47.75,25765.0,48.0,48.56,47.48,47.75,25765.0
2018-09-04 10:00:00,47.8,47.87,47.18,47.21,29015.0,47.8,47.87,47.18,47.21,29015.0
2018-09-04 10:30:00,47.25,47.88,47.21,47.83,24267.0,47.25,47.88,47.21,47.83,24267.0
2018-09-04 11:00:00,47.8,47.85,47.69,47.72,21725.0,47.8,47.85,47.69,47.72,21725.0
2018-09-04 11:30:00,47.69,47.69,47.39,47.41,31507.0,47.69,47.69,47.39,47.41,31507.0
2018-09-04 12:00:00,47.37,47.65,47.35,47.41,39125.0,47.37,47.65,47.35,47.41,39125.0
2018-09-04 12:30:00,47.41,47.64,47.36,47.61,61165.0,47.41,47.64,47.36,47.61,61165.0
2018-09-04 13:00:00,47.65,47.9,47.63,47.87,18504.0,47.65,47.9,47.63,47.87,18504.0
2018-09-04 13:30:00,47.89,48.02,47.65,47.92,28580.0,47.89,48.02,47.65,47.92,28580.0
2018-09-04 14:00:00,47.97,48.44,47.96,48.38,43339.0,47.97,48.44,47.96,48.38,43339.0
2018-09-04 14:30:00,48.41,48.47,48.04,48.27,52213.0,48.41,48.47,48.04,48.27,52213.0
2018-09-04 15:00:00,48.25,48.6,48.23,48.46,40823.0,48.25,48.6,48.23,48.46,40823.0
2018-09-04 15:30:00,48.46,48.53,48.38,48.47,51022.0,48.46,48.53,48.38,48.47,51022.0
2018-09-05 09:30:00,48.23,48.37,46.87,47.0,101432.0,48.23,48.37,46.87,47.0,101432.0
2018-09-05 10:00:00,46.96,46.96,45.91,46.27,109373.0,46.96,46.96,45.91,46.27,109373.0
2018-09-05 10:30:00,46.26,46.6,45.75,46.5,78350.0,46.26,46.6,45.75,46.5,78350.0
2018-09-05 11:00:00,46.48,46.7,46.34,46.67,46477.0,46.48,46.7,46.34,46.67,46477.0
2018-09-05 11:30:00,46.66,47.05,46.35,46.84,85933.0,46.66,47.05,46.35,46.84,85933.0
2018-09-05 12:00:00,46.86,47.27,46.86,47.13,34746.0,46.86,47.27,46.86,47.13,34746.0
2018-09-05 12:30:00,47.14,47.22,46.98,46.98,44079.0,47.14,47.22,46.98,46.98,44079.0
2018-09-05 13:00:00,46.97,47.25,46.78,47.21,38252.0,46.97,47.25,46.78,47.21,38252.0
2018-09-05 13:30:00,47.21,47.35,47.2,47.3,16704.0,47.21,47.35,47.2,47.3,16704.0
2018-09-05 14:00:00,47.32,47.34,47.18,47.24,24283.0,47.32,47.34,47.18,47.24,24283.0
2018-09-05 14:30:00,47.26,47.33,46.98,47.1,20796.0,47.26,47.33,46.98,47.1,20796.0
2018-09-05 15:00:00,47.1,47.18,46.98,46.99,16613.0,47.1,47.18,46.98,46.99,16613.0
2018-09-05 15:30:00,47.0,47.22,47.0,47.2,62569.0,47.0,47.22,47.0,47.2,62569.0
2018-09-06 09:30:00,47.0,47.56,46.63,47.2,23742.0,47.0,47.56,46.63,47.2,23742.0
2018-09-06 10:00:00,47.25,47.31,46.86,47.24,17951.0,47.25,47.31,46.86,47.24,17951.0
2018-09-06 10:30:00,47.32,47.36,47.0,47.25,16537.0,47.32,47.36,47.0,47.25,16537.0
2018-09-06 11:00:00,47.25,47.53,46.93,47.44,41940.0,47.25,47.53,46.93,47.44,41940.0
2018-09-06 11:30:00,47.44,47.49,47.15,47.22,18089.0,47.44,47.49,47.15,47.22,18089.0
2018-09-06 12:00:00,47.22,47.46,47.19,47.44,7865.0,47.22,47.46,47.19,47.44,7865.0
2018-09-06 12:30:00,47.48,47.55,47.34,47.53,15140.0,47.48,47.55,47.34,47.53,15140.0
2018-09-06 13:00:00,47.5,47.61,47.37,47.61,23103.0,47.5,47.61,47.37,47.61,23103.0
2018-09-06 13:30:00,47.61,47.75,47.43,47.67,15505.0,47.61,47.75,47.43,47.67,15505.0
2018-09-06 14:00:00,47.75,47.82,47.63,47.73,10682.0,47.75,47.82,47.63,47.73,10682.0
2018-09-06 14:30:00,47.72,47.85,47.67,47.85,7980.0,47.72,47.85,47.67,47.85,7980.0
2018-09-06 15:00:00,47.86,48.08,47.82,48.08,32205.0,47.86,48.08,47.82,48.08,32205.0
2018-09-06 15:30:00,48.09,48.22,48.04,48.22,77702.0,48.09,48.22,48.04,48.22,77702.0
2018-09-07 09:30:00,48.05,49.18,47.64,49.18,144340.0,48.05,49.18,47.64,49.18,144340.0
2018-09-07 10:00:00,49.21,49.36,48.75,48.75,72023.0,49.21,49.36,48.75,48.75,72023.0
2018-09-07 10:30:00,48.86,49.43,48.86,49.13,19866.0,48.86,49.43,48.86,49.13,19866.0
2018-09-07 11:00:00,49.19,49.5,49.19,49.34,18293.0,49.19,49.5,49.19,49.34,18293.0
2018-09-07 11:30:00,49.39,49.47,49.08,49.08,16968.0,49.39,49.47,49.08,49.08,16968.0
2018-09-07 12:00:00,49.12,49.12,48.55,48.57,57740.0,49.12,49.12,48.55,48.57,57740.0
2018-09-07 12:30:00,48.59,48.82,48.26,48.68,41840.0,48.59,48.82,48.26,48.68,41840.0
2018-09-07 13:00:00,48.63,48.64,48.22,48.36,7593.0,48.63,48.64,48.22,48.36,7593.0
2018-09-07 13:30:00,48.37,48.48,47.81,48.0,27215.0,48.37,48.48,47.81,48.0,27215.0
2018-09-07 14:00:00,47.98,48.08,47.89,48.02,8632.0,47.98,48.08,47.89,48.02,8632.0
2018-09-07 14:30:00,48.03,48.07,47.73,47.85,14377.0,48.03,48.07,47.73,47.85,14377.0
2018-09-07 15:00:00,47.83,47.9,47.72,47.78,22306.0,47.83,47.9,47.72,47.78,22306.0
2018-09-07 15:30:00,47.8,47.81,47.67,47.68,49995.0,47.8,47.81,47.67,47.68,49995.0
2018-09-10 09:30:00,48.27,48.49,47.55,47.7,31427.0,48.27,48.49,47.55,47.7,31427.0
2018-09-10 10:00:00,47.61,48.01,47.61,47.77,12946.0,47.61,48.01,47.61,47.77,12946.0
2018-09-10 10:30:00,47.8,48.39,47.79,48.39,36685.0,47.8,48.39,47.79,48.39,36685.0
2018-09-10 11:00:00,48.36,48.75,48.36,48.68,26657.0,48.36,48.75,48.36,48.68,26657.0
2018-09-10 11:30:00,48.68,48.7,48.31,48.32,17792.0,48.68,48.7,48.31,48.32,17792.0
2018-09-10 12:00:00,48.28,48.33,48.22,48.23,11474.0,48.28,48.33,48.22,48.23,11474.0
2018-09-10 12:30:00,48.18,48.31,48.15,48.21,10085.0,48.18,48.31,48.15,48.21,10085.0
2018-09-10 13:00:00,48.22,48.39,48.2,48.25,11162.0,48.22,48.39,48.2,48.25,11162.0
2018-09-10 13:30:00,48.2,48.22,48.05,48.07,11952.0,48.2,48.22,48.05,48.07,11952.0
2018-09-10 14:00:00,48.1,48.23,48.0,48.19,26046.0,48.1,48.23,48.0,48.19,26046.0
2018-09-10 14:30:00,48.18,48.36,48.16,48.36,39619.0,48.18,48.36,48.16,48.36,39619.0
2018-09-10 15:00:00,48.37,48.37,48.16,48.18,29486.0,48.37,48.37,48.16,48.18,29486.0
2018-09-10 15:30:00,48.19,48.25,48.08,48.19,66858.0,48.19,48.25,48.08,48.19,66858.0
2018-09-11 09:30:00,47.95,48.73,47.31,48.2,32609.0,47.95,48.73,47.31,48.2,32609.0
2018-09-11 10:00:00,48.26,48.4,47.93,48.09,29658.0,48.26,48.4,47.93,48.09,29658.0
2018-09-11 10:30:00,48.09,48.14,47.75,47.91,17121.0,48.09,48.14,47.75,47.91,17121.0
2018-09-11 11:00:00,47.89,48.07,47.76,47.97,16656.0,47.89,48.07,47.76,47.97,16656.0
2018-09-11 11:30:00,47.92,48.33,47.87,48.19,15555.0,47.92,48.33,47.87,48.19,15555.0
2018-09-11 12:00:00,48.24,48.25,47.83,48.03,34427.0,48.24,48.25,47.83,48.03,34427.0
2018-09-11 12:30:00,47.98,47.98,47.75,47.84,16519.0,47.98,47.98,47.75,47.84,16519.0
2018-09-11 13:00:00,47.84,48.0,47.66,47.68,26809.0,47.84,48.0,47.66,47.68,26809.0
2018-09-11 13:30:00,47.68,47.68,47.52,47.56,10331.0,47.68,47.68,47.52,47.56,10331.0
2018-09-11 14:00:00,47.55,47.8,47.4,47.77,17478.0,47.55,47.8,47.4,47.77,17478.0
2018-09-11 14:30:00,47.8,47.83,47.69,47.79,13438.0,47.8,47.83,47.69,47.79,13438.0
2018-09-11 15:00:00,47.85,47.96,47.78,47.92,15283.0,47.85,47.96,47.78,47.92,15283.0
2018-09-11 15:30:00,47.9,48.05,47.84,47.92,67663.0,47.9,48.05,47.84,47.92,67663.0
2018-09-12 09:30:00,47.75,48.05,47.52,47.63,27439.0,47.75,48.05,47.52,47.63,27439.0
2018-09-12 10:00:00,47.71,47.81,47.36,47.49,27798.0,47.71,47.81,47.36,47.49,27798.0
2018-09-12 10:30:00,47.45,47.45,46.81,47.16,20586.0,47.45,47.45,46.81,47.16,20586.0
2018-09-12 11:00:00,47.27,47.76,47.21,47.53,19159.0,47.27,47.76,47.21,47.53,19159.0
2018-09-12 11:30:00,47.6,47.74,47.29,47.39,20039.0,47.6,47.74,47.29,47.39,20039.0
2018-09-12 12:00:00,47.41,47.52,47.32,47.34,20224.0,47.41,47.52,47.32,47.34,20224.0
2018-09-12 12:30:00,47.33,47.34,47.13,47.16,26887.0,47.33,47.34,47.13,47.16,26887.0
2018-09-12 13:00:00,47.16,47.34,46.97,47.25,27445.0,47.16,47.34,46.97,47.25,27445.0
2018-09-12 13:30:00,47.25,47.33,47.09,47.1,18457.0,47.25,47.33,47.09,47.1,18457.0
2018-09-12 14:00:00,47.1,47.27,47.1,47.19,24323.0,47.1,47.27,47.1,47.19,24323.0
2018-09-12 14:30:00,47.19,47.19,46.8,47.16,46631.0,47.19,47.19,46.8,47.16,46631.0
2018-09-12 15:00:00,47.16,47.74,47.16,47.73,37018.0,47.16,47.74,47.16,47.73,37018.0
2018-09-12 15:30:00,47.75,47.93,47.66,47.86,75818.0,47.75,47.93,47.66,47.86,75818.0
2018-09-13 09:30:00,48.08,48.8,47.78,48.53,15386.0,48.08,48.8,47.78,48.53,15386.0
2018-09-13 10:00:00,48.47,48.53,47.92,47.99,58117.0,48.47,48.53,47.92,47.99,58117.0
2018-09-13 10:30:00,48.03,48.29,47.75,47.9,43160.0,48.03,48.29,47.75,47.9,43160.0
2018-09-13 11:00:00,47.82,48.17,47.8,48.09,28040.0,47.82,48.17,47.8,48.09,28040.0
2018-09-13 11:30:00,48.08,48.12,47.96,48.0,23021.0,48.08,48.12,47.96,48.0,23021.0
2018-09-13 12:00:00,47.98,48.04,47.85,47.91,15319.0,47.98,48.04,47.85,47.91,15319.0
2018-09-13 12:30:00,47.91,48.04,47.77,47.77,11025.0,47.91,48.04,47.77,47.77,11025.0
2018-09-13 13:00:00,47.79,47.8,47.49,47.63,16678.0,47.79,47.8,47.49,47.63,16678.0
2018-09-13 13:30:00,47.59,47.67,47.14,47.25,25462.0,47.59,47.67,47.14,47.25,25462.0
2018-09-13 14:00:00,47.28,47.34,46.86,46.86,72856.0,47.28,47.34,46.86,46.86,72856.0
2018-09-13 14:30:00,46.86,47.08,46.86,47.03,46305.0,46.86,47.08,46.86,47.03,46305.0
2018-09-13 15:00:00,47.05,47.06,46.65,46.74,55390.0,47.05,47.06,46.65,46.74,55390.0
2018-09-13 15:30:00,46.76,46.77,46.46,46.75,124092.0,46.76,46.77,46.46,46.75,124092.0
2018-09-14 09:30:00,46.71,47.49,46.68,47.01,14918.0,46.71,47.49,46.68,47.01,14918.0
2018-09-14 10:00:00,47.02,47.79,46.77,47.7,33425.0,47.02,47.79,46.77,47.7,33425.0
2018-09-14 10:30:00,47.69,47.86,47.27,47.3,28002.0,47.69,47.86,47.27,47.3,28002.0
2018-09-14 11:00:00,47.27,47.58,47.27,47.49,47788.0,47.27,47.58,47.27,47.49,47788.0
2018-09-14 11:30:00,47.5,47.5,47.38,47.42,17068.0,47.5,47.5,47.38,47.42,17068.0
2018-09-14 12:00:00,47.44,47.44,47.07,47.09,17264.0,47.44,47.44,47.07,47.09,17264.0
2018-09-14 12:30:00,47.11,47.21,47.0,47.0,9777.0,47.11,47.21,47.0,47.0,9777.0
2018-09-14 13:00:00,46.95,47.08,46.86,46.97,19701.0,46.95,47.08,46.86,46.97,19701.0
2018-09-14 13:30:00,46.99,47.1,46.92,47.05,11259.0,46.99,47.1,46.92,47.05,11259.0
2018-09-14 14:00:00,47.04,47.3,47.03,47.23,18621.0,47.04,47.3,47.03,47.23,18621.0
2018-09-14 14:30:00,47.27,47.44,47.25,47.33,19878.0,47.27,47.44,47.25,47.33,19878.0
2018-09-14 15:00:00,47.34,47.39,47.18,47.18,28974.0,47.34,47.39,47.18,47.18,28974.0
2018-09-14 15:30:00,47.24,47.29,47.16,47.18,52889.0,47.24,47.29,47.16,47.18,52889.0
2018-09-17 09:30:00,46.74,47.18,46.09,46.66,25936.0,46.74,47.18,46.09,46.66,25936.0
2018-09-17 10:00:00,46.66,46.67,46.06,46.24,41193.0,46.66,46.67,46.06,46.24,41193.0
2018-09-17 10:30:00,46.26,46.29,45.29,45.35,72578.0,46.26,46.29,45.29,45.35,72578.0
2018-09-17 11:00:00,45.39,45.97,45.12,45.94,99831.0,45.39,45.97,45.12,45.94,99831.0
2018-09-17 11:30:00,45.94,46.05,45.88,46.0,27913.0,45.94,46.05,45.88,46.0,27913.0
2018-09-17 12:00:00,46.05,46.08,45.85,45.99,24744.0,46.05,46.08,45.85,45.99,24744.0
2018-09-17 12:30:00,45.91,46.03,45.77,45.93,80603.0,45.91,46.03,45.77,45.93,80603.0
2018-09-17 13:00:00,45.95,45.98,45.53,45.56,22987.0,45.95,45.98,45.53,45.56,22987.0
2018-09-17 13:30:00,45.63,45.74,45.42,45.64,15698.0,45.63,45.74,45.42,45.64,15698.0
2018-09-17 14:00:00,45.62,45.68,45.57,45.57,19413.0,45.62,45.68,45.57,45.57,19413.0
2018-09-17 14:30:00,45.57,45.68,45.46,45.48,16708.0,45.57,45.68,45.46,45.48,16708.0
2018-09-17 15:00:00,45.48,45.52,45.3,45.37,27911.0,45.48,45.52,45.3,45.37,27911.0
2018-09-17 15:30:00,45.38,45.57,45.31,45.54,60663.0,45.38,45.57,45.31,45.54,60663.0
2018-09-18 09:30:00,45.7,46.42,45.7,46.35,22674.0,45.7,46.42,45.7,46.35,22674.0
2018-09-18 10:00:00,46.26,46.52,46.09,46.27,33383.0,46.26,46.52,46.09,46.27,33383.0
2018-09-18 10:30:00,46.28,46.5,46.1,46.44,16571.0,46.28,46.5,46.1,46.44,16571.0
2018-09-18 11:00:00,46.43,46.46,46.24,46.36,17332.0,46.43,46.46,46.24,46.36,17332.0
2018-09-18 11:30:00,46.36,46.4,46.09,46.26,42205.0,46.36,46.4,46.09,46.26,42205.0
2018-09-18 12:00:00,46.28,46.32,46.08,46.08,10335.0,46.28,46.32,46.08,46.08,10335.0
2018-09-18 12:30:00,46.05,46.15,45.98,46.15,9563.0,46.05,46.15,45.98,46.15,9563.0
2018-09-18 13:00:00,46.13,46.33,46.1,46.2,17080.0,46.13,46.33,46.1,46.2,17080.0
2018-09-18 13:30:00,46.21,46.25,46.1,46.2,50182.0,46.21,46.25,46.1,46.2,50182.0
2018-09-18 14:00:00,46.19,46.61,46.18,46.54,46507.0,46.19,46.61,46.18,46.54,46507.0
2018-09-18 14:30:00,46.57,46.69,46.55,46.64,17709.0,46.57,46.69,46.55,46.64,17709.0
2018-09-18 15:00:00,46.66,46.74,46.5,46.58,31020.0,46.66,46.74,46.5,46.58,31020.0
2018-09-18 15:30:00,46.6,46.62,46.29,46.29,84778.0,46.6,46.62,46.29,46.29,84778.0
2018-09-19 09:30:00,46.28,46.47,45.52,45.64,20582.0,46.28,46.47,45.52,45.64,20582.0
2018-09-19 10:00:00,45.65,45.81,44.87,45.39,37460.0,45.65,45.81,44.87,45.39,37460.0
2018-09-19 10:30:00,45.43,45.45,45.0,45.12,28954.0,45.43,45.45,45.0,45.12,28954.0
2018-09-19 11:00:00,45.12,45.32,45.11,45.17,21884.0,45.12,45.32,45.11,45.17,21884.0
2018-09-19 11:30:00,45.16,45.25,44.95,44.98,27734.0,45.16,45.25,44.95,44.98,27734.0
2018-09-19 12:00:00,44.95,44.95,44.4,44.47,20901.0,44.95,44.95,44.4,44.47,20901.0
2018-09-19 12:30:00,44.53,44.6,44.26,44.55,10470.0,44.53,44.6,44.26,44.55,10470.0
2018-09-19 13:00:00,44.58,44.58,44.21,44.21,23348.0,44.58,44.58,44.21,44.21,23348.0
2018-09-19 13:30:00,44.18,44.51,44.16,44.48,16376.0,44.18,44.51,44.16,44.48,16376.0
2018-09-19 14:00:00,44.46,44.6,44.38,44.58,31586.0,44.46,44.6,44.38,44.58,31586.0
2018-09-19 14:30:00,44.58,44.77,44.51,44.61,9215.0,44.58,44.77,44.51,44.61,9215.0
2018-09-19 15:00:00,44.63,44.85,44.6,44.72,25586.0,44.63,44.85,44.6,44.72,25586.0
2018-09-19 15:30:00,44.72,44.8,44.3,44.37,191146.0,44.72,44.8,44.3,44.37,191146.0
2018-09-20 09:30:00,44.71,44.88,43.51,44.35,69802.0,44.71,44.88,43.51,44.35,69802.0
2018-09-20 10:00:00,44.44,44.91,44.3,44.3,31952.0,44.44,44.91,44.3,44.3,31952.0
2018-09-20 10:30:00,44.27,44.37,44.07,44.29,32863.0,44.27,44.37,44.07,44.29,32863.0
2018-09-20 11:00:00,44.28,44.48,44.25,44.31,42952.0,44.28,44.48,44.25,44.31,42952.0
2018-09-20 11:30:00,44.3,44.69,44.3,44.51,17127.0,44.3,44.69,44.3,44.51,17127.0
2018-09-20 12:00:00,44.51,44.6,44.37,44.4,31828.0,44.51,44.6,44.37,44.4,31828.0
2018-09-20 12:30:00,44.4,44.44,44.19,44.19,18372.0,44.4,44.44,44.19,44.19,18372.0
2018-09-20 13:00:00,44.22,44.32,44.16,44.32,63099.0,44.22,44.32,44.16,44.32,63099.0
2018-09-20 13:30:00,44.32,44.65,44.3,44.59,36212.0,44.32,44.65,44.3,44.59,36212.0
2018-09-20 14:00:00,44.64,44.82,44.54,44.77,26790.0,44.64,44.82,44.54,44.77,26790.0
2018-09-20 14:30:00,44.74,44.82,44.68,44.81,19016.0,44.74,44.82,44.68,44.81,19016.0
2018-09-20 15:00:00,44.8,44.91,44.78,44.86,48398.0,44.8,44.91,44.78,44.86,48398.0
2018-09-20 15:30:00,44.89,44.9,44.44,44.52,158775.0,44.89,44.9,44.44,44.52,158775.0
2018-09-21 09:30:00,44.65,44.93,44.45,44.68,101078.0,44.65,44.93,44.45,44.68,101078.0
2018-09-21 10:00:00,44.73,45.05,44.56,44.64,14315.0,44.73,45.05,44.56,44.64,14315.0
2018-09-21 10:30:00,44.58,44.61,44.28,44.46,30034.0,44.58,44.61,44.28,44.46,30034.0
2018-09-21 11:00:00,44.46,44.78,44.25,44.76,26360.0,44.46,44.78,44.25,44.76,26360.0
2018-09-21 11:30:00,44.76,44.93,44.59,44.81,21833.0,44.76,44.93,44.59,44.81,21833.0
2018-09-21 12:00:00,44.82,44.97,44.75,44.75,15824.0,44.82,44.97,44.75,44.75,15824.0
2018-09-21 12:30:00,44.73,44.73,44.49,44.49,31445.0,44.73,44.73,44.49,44.49,31445.0
2018-09-21 13:00:00,44.48,44.52,44.21,44.31,16940.0,44.48,44.52,44.21,44.31,16940.0
2018-09-21 13:30:00,44.32,44.44,44.27,44.41,10393.0,44.32,44.44,44.27,44.41,10393.0
2018-09-21 14:00:00,44.43,44.43,44.23,44.28,20058.0,44.43,44.43,44.23,44.28,20058.0
2018-09-21 14:30:00,44.28,44.3,44.01,44.01,29957.0,44.28,44.3,44.01,44.01,29957.0
2018-09-21 15:00:00,43.99,44.11,43.94,44.0,28366.0,43.99,44.11,43.94,44.0,28366.0
2018-09-21 15:30:00,43.96,43.96,43.12,43.2,180019.0,43.96,43.96,43.12,43.2,180019.0
2018-09-24 09:30:00,43.0,43.95,42.4,43.79,37375.0,43.0,43.95,42.4,43.79,37375.0
2018-09-24 10:00:00,43.94,44.17,43.56,43.64,33974.0,43.94,44.17,43.56,43.64,33974.0
2018-09-24 10:30:00,43.79,43.79,43.3,43.52,78177.0,43.79,43.79,43.3,43.52,78177.0
2018-09-24 11:00:00,43.56,43.82,43.22,43.73,39461.0,43.56,43.82,43.22,43.73,39461.0
2018-09-24 11:30:00,43.74,43.81,43.37,43.45,23300.0,43.74,43.81,43.37,43.45,23300.0
2018-09-24 12:00:00,43.48,43.5,43.34,43.46,23668.0,43.48,43.5,43.34,43.46,23668.0
2018-09-24 12:30:00,43.46,43.76,43.39,43.64,30293.0,43.46,43.76,43.39,43.64,30293.0
2018-09-24 13:00:00,43.64,43.7,43.52,43.56,30801.0,43.64,43.7,43.52,43.56,30801.0
2018-09-24 13:30:00,43.55,43.8,43.53,43.72,15310.0,43.55,43.8,43.53,43.72,15310.0
2018-09-24 14:00:00,43.71,43.83,43.68,43.69,21685.0,43.71,43.83,43.68,43.69,21685.0
2018-09-24 14:30:00,43.69,43.74,43.65,43.7,10075.0,43.69,43.74,43.65,43.7,10075.0
2018-09-24 15:00:00,43.68,43.96,43.64,43.87,31425.0,43.68,43.96,43.64,43.87,31425.0
2018-09-24 15:30:00,43.86,43.89,43.49,43.53,103702.0,43.86,43.89,43.49,43.53,103702.0
2018-09-25 09:30:00,43.65,44.71,43.58,44.39,42113.0,43.65,44.71,43.58,44.39,42113.0
2018-09-25 10:00:00,44.49,44.78,44.37,44.78,15640.0,44.49,44.78,44.37,44.78,15640.0
2018-09-25 10:30:00,44.78,45.06,44.62,44.72,51937.0,44.78,45.06,44.62,44.72,51937.0
2018-09-25 11:00:00,44.74,44.97,44.67,44.84,26991.0,44.74,44.97,44.67,44.84,26991.0
2018-09-25 11:30:00,44.84,45.34,44.78,45.26,25484.0,44.84,45.34,44.78,45.26,25484.0
2018-09-25 12:00:00,45.23,45.32,45.14,45.25,30413.0,45.23,45.32,45.14,45.25,30413.0
2018-09-25 12:30:00,45.24,45.26,44.85,44.85,9939.0,45.24,45.26,44.85,44.85,9939.0
2018-09-25 13:00:00,44.88,44.92,44.67,44.9,9995.0,44.88,44.92,44.67,44.9,9995.0
2018-09-25 13:30:00,44.89,44.98,44.83,44.98,8594.0,44.89,44.98,44.83,44.98,8594.0
2018-09-25 14:00:00,44.96,45.02,44.71,44.77,18585.0,44.96,45.02,44.71,44.77,18585.0
2018-09-25 14:30:00,44.77,44.86,44.69,44.82,36157.0,44.77,44.86,44.69,44.82,36157.0
2018-09-25 15:00:00,44.84,44.94,44.79,44.86,42292.0,44.84,44.94,44.79,44.86,42292.0
2018-09-25 15:30:00,44.84,44.94,44.64,44.65,79590.0,44.84,44.94,44.64,44.65,79590.0
2018-09-26 09:30:00,44.64,44.95,44.11,44.29,22432.0,44.64,44.95,44.11,44.29,22432.0
2018-09-26 10:00:00,44.3,44.8,44.25,44.78,21599.0,44.3,44.8,44.25,44.78,21599.0
2018-09-26 10:30:00,44.67,44.93,44.12,44.4,19348.0,44.67,44.93,44.12,44.4,19348.0
2018-09-26 11:00:00,44.39,44.67,44.33,44.66,18910.0,44.39,44.67,44.33,44.66,18910.0
2018-09-26 11:30:00,44.66,44.85,44.57,44.73,9395.0,44.66,44.85,44.57,44.73,9395.0
2018-09-26 12:00:00,44.73,44.76,44.61,44.74,15563.0,44.73,44.76,44.61,44.74,15563.0
2018-09-26 12:30:00,44.71,44.93,44.71,44.91,9481.0,44.71,44.93,44.71,44.91,9481.0
2018-09-26 13:00:00,44.95,44.95,44.84,44.91,11059.0,44.95,44.95,44.84,44.91,11059.0
2018-09-26 13:30:00,44.91,44.91,44.66,44.75,18843.0,44.91,44.91,44.66,44.75,18843.0
2018-09-26 14:00:00,44.77,44.82,44.54,44.54,16294.0,44.77,44.82,44.54,44.54,16294.0
2018-09-26 14:30:00,44.57,44.58,44.19,44.33,26157.0,44.57,44.58,44.19,44.33,26157.0
2018-09-26 15:00:00,44.32,44.63,44.29,44.52,15221.0,44.32,44.63,44.29,44.52,15221.0
2018-09-26 15:30:00,44.52,44.52,43.92,44.02,54065.0,44.52,44.52,43.92,44.02,54065.0
2018-09-27 09:30:00,44.05,44.7,43.8,44.11,16686.0,44.05,44.7,43.8,44.11,16686.0
2018-09-27 10:00:00,44.11,44.24,43.67,43.71,11972.0,44.11,44.24,43.67,43.71,11972.0
2018-09-27 10:30:00,43.65,43.71,43.43,43.51,12722.0,43.65,43.71,43.43,43.51,12722.0
2018-09-27 11:00:00,43.53,43.73,43.28,43.67,55801.0,43.53,43.73,43.28,43.67,55801.0
2018-09-27 11:30:00,43.67,43.7,43.38,43.46,18558.0,43.67,43.7,43.38,43.46,18558.0
2018-09-27 12:00:00,43.45,43.45,43.23,43.37,8006.0,43.45,43.45,43.23,43.37,8006.0
2018-09-27 12:30:00,43.38,43.4,43.22,43.26,10454.0,43.38,43.4,43.22,43.26,10454.0
2018-09-27 13:00:00,43.24,43.34,43.11,43.22,19686.0,43.24,43.34,43.11,43.22,19686.0
2018-09-27 13:30:00,43.23,43.29,43.18,43.29,11603.0,43.23,43.29,43.18,43.29,11603.0
2018-09-27 14:00:00,43.27,43.27,42.95,43.02,19801.0,43.27,43.27,42.95,43.02,19801.0
2018-09-27 14:30:00,43.01,43.16,43.01,43.09,27493.0,43.01,43.16,43.01,43.09,27493.0
2018-09-27 15:00:00,43.09,43.4,43.05,43.4,28937.0,43.09,43.4,43.05,43.4,28937.0
2018-09-27 15:30:00,43.43,43.7,43.43,43.59,52008.0,43.43,43.7,43.43,43.59,52008.0
2018-09-28 09:30:00,43.46,44.12,43.46,43.66,10021.0,43.46,44.12,43.46,43.66,10021.0
2018-09-28 10:00:00,43.62,43.79,43.41,43.79,20168.0,43.62,43.79,43.41,43.79,20168.0
2018-09-28 10:30:00,43.83,44.08,43.77,44.03,8100.0,43.83,44.08,43.77,44.03,8100.0
2018-09-28 11:00:00,44.08,44.38,44.07,44.3,17293.0,44.08,44.38,44.07,44.3,17293.0
2018-09-28 11:30:00,44.32,44.38,44.15,44.26,24046.0,44.32,44.38,44.15,44.26,24046.0
2018-09-28 12:00:00,44.26,44.47,44.2,44.37,14526.0,44.26,44.47,44.2,44.37,14526.0
2018-09-28 12:30:00,44.36,44.5,44.2,44.2,8500.0,44.36,44.5,44.2,44.2,8500.0
2018-09-28 13:00:00,44.21,44.24,44.07,44.14,9620.0,44.21,44.24,44.07,44.14,9620.0
2018-09-28 13:30:00,44.16,44.18,43.88,43.91,20009.0,44.16,44.18,43.88,43.91,20009.0
2018-09-28 14:00:00,43.94,43.95,43.65,43.71,5951.0,43.94,43.95,43.65,43.71,5951.0
2018-09-28 14:30:00,43.73,43.81,43.64,43.69,9989.0,43.73,43.81,43.64,43.69,9989.0
2018-09-28 15:00:00,43.7,43.78,43.62,43.65,8400.0,43.7,43.78,43.62,43.65,8400.0
2018-09-28 15:30:00,43.59,43.75,43.55,43.69,47802.0,43.59,43.75,43.55,43.69,47802.0
2018-10-01 09:30:00,43.89,44.34,43.28,43.28,12266.0,43.89,44.34,43.28,43.28,12266.0
2018-10-01 10:00:00,43.25,43.38,42.98,43.3,24540.0,43.25,43.38,42.98,43.3,24540.0
2018-10-01 10:30:00,43.26,43.37,42.7,42.77,24142.0,43.26,43.37,42.7,42.77,24142.0
2018-10-01 11:00:00,42.72,42.88,42.52,42.77,23439.0,42.72,42.88,42.52,42.77,23439.0
2018-10-01 11:30:00,42.78,42.88,42.65,42.74,17432.0,42.78,42.88,42.65,42.74,17432.0
2018-10-01 12:00:00,42.73,42.92,42.72,42.84,8518.0,42.73,42.92,42.72,42.84,8518.0
2018-10-01 12:30:00,42.82,42.92,42.42,42.62,45265.0,42.82,42.92,42.42,42.62,45265.0
2018-10-01 13:00:00,42.57,42.75,42.5,42.75,15645.0,42.57,42.75,42.5,42.75,15645.0
2018-10-01 13:30:00,42.74,42.88,42.67,42.76,21259.0,42.74,42.88,42.67,42.76,21259.0
2018-10-01 14:00:00,42.74,42.76,42.5,42.57,16676.0,42.74,42.76,42.5,42.57,16676.0
2018-10-01 14:30:00,42.58,42.6,42.42,42.56,13972.0,42.58,42.6,42.42,42.56,13972.0
2018-10-01 15:00:00,42.62,42.62,42.31,42.33,20018.0,42.62,42.62,42.31,42.33,20018.0
2018-10-01 15:30:00,42.33,42.41,42.17,42.25,109004.0,42.33,42.41,42.17,42.25,109004.0
2018-10-02 09:30:00,42.11,42.23,41.27,41.86,34763.0,42.11,42.23,41.27,41.86,34763.0
2018-10-02 10:00:00,41.84,41.84,41.05,41.62,62782.0,41.84,41.84,41.05,41.62,62782.0
2018-10-02 10:30:00,41.72,41.91,41.39,41.62,24303.0,41.72,41.91,41.39,41.62,24303.0
2018-10-02 11:00:00,41.61,42.24,41.57,42.0,61862.0,41.61,42.24,41.57,42.0,61862.0
2018-10-02 11:30:00,42.02,42.12,41.93,41.93,10616.0,42.02,42.12,41.93,41.93,10616.0
2018-10-02 12:00:00,41.96,42.04,41.5,41.54,19311.0,41.96,42.04,41.5,41.54,19311.0
2018-10-02 12:30:00,41.56,41.7,41.36,41.49,13177.0,41.56,41.7,41.36,41.49,13177.0
2018-10-02 13:00:00,41.5,41.73,41.5,41.55,17032.0,41.5,41.73,41.5,41.55,17032.0
2018-10-02 13:30:00,41.58,41.73,41.58,41.6,14971.0,41.58,41.73,41.58,41.6,14971.0
2018-10-02 14:00:00,41.6,41.65,41.42,41.46,17423.0,41.6,41.65,41.42,41.46,17423.0
2018-10-02 14:30:00,41.42,41.45,41.26,41.31,18026.0,41.42,41.45,41.26,41.31,18026.0
2018-10-02 15:00:00,41.31,41.31,40.84,40.97,53408.0,41.31,41.31,40.84,40.97,53408.0
2018-10-02 15:30:00,41.01,41.32,41.01,41.24,114461.0,41.01,41.32,41.01,41.24,114461.0
2018-10-03 09:30:00,41.39,42.04,40.93,42.04,41697.0,41.39,42.04,40.93,42.04,41697.0
2018-10-03 10:00:00,42.03,42.19,41.89,41.99,23246.0,42.03,42.19,41.89,41.99,23246.0
2018-10-03 10:30:00,41.99,42.07,41.62,41.63,14812.0,41.99,42.07,41.62,41.63,14812.0
2018-10-03 11:00:00,41.59,42.04,41.57,42.04,35395.0,41.59,42.04,41.57,42.04,35395.0
2018-10-03 11:30:00,41.99,42.07,41.91,42.01,7953.0,41.99,42.07,41.91,42.01,7953.0
2018-10-03 12:00:00,42.05,42.2,42.01,42.06,10000.0,42.05,42.2,42.01,42.06,10000.0
2018-10-03 12:30:00,42.12,42.13,41.84,42.01,18488.0,42.12,42.13,41.84,42.01,18488.0
2018-10-03 13:00:00,41.97,42.19,41.97,42.16,12961.0,41.97,42.19,41.97,42.16,12961.0
2018-10-03 13:30:00,42.18,42.19,41.91,41.91,7925.0,42.18,42.19,41.91,41.91,7925.0
2018-10-03 14:00:00,41.9,42.03,41.82,41.91,8548.0,41.9,42.03,41.82,41.91,8548.0
2018-10-03 14:30:00,41.89,41.93,41.61,41.75,17956.0,41.89,41.93,41.61,41.75,17956.0
2018-10-03 15:00:00,41.75,41.88,41.63,41.74,16259.0,41.75,41.88,41.63,41.74,16259.0
2018-10-03 15:30:00,41.71,41.82,41.67,41.69,30975.0,41.71,41.82,41.67,41.69,30975.0
2018-10-04 09:30:00,41.53,41.99,41.02,41.31,31622.0,41.53,41.99,41.02,41.31,31622.0
2018-10-04 10:00:00,41.24,41.37,40.61,40.67,36197.0,41.24,41.37,40.61,40.67,36197.0
2018-10-04 10:30:00,40.7,41.17,40.66,40.99,30180.0,40.7,41.17,40.66,40.99,30180.0
2018-10-04 11:00:00,41.01,41.37,41.0,41.28,64586.0,41.01,41.37,41.0,41.28,64586.0
2018-10-04 11:30:00,41.27,41.27,41.03,41.08,22604.0,41.27,41.27,41.03,41.08,22604.0
2018-10-04 12:00:00,41.07,41.08,40.52,40.59,26629.0,41.07,41.08,40.52,40.59,26629.0
2018-10-04 12:30:00,40.59,40.78,40.36,40.5,45303.0,40.59,40.78,40.36,40.5,45303.0
2018-10-04 13:00:00,40.47,40.56,40.39,40.49,11639.0,40.47,40.56,40.39,40.49,11639.0
2018-10-04 13:30:00,40.5,40.73,40.49,40.58,19182.0,40.5,40.73,40.49,40.58,19182.0
2018-10-04 14:00:00,40.55,40.7,40.3,40.3,26257.0,40.55,40.7,40.3,40.3,26257.0
2018-10-04 14:30:00,40.29,40.78,40.29,40.73,68234.0,40.29,40.78,40.29,40.73,68234.0
2018-10-04 15:00:00,40.75,40.8,40.52,40.54,32878.0,40.75,40.8,40.52,40.54,32878.0
2018-10-04 15:30:00,40.52,40.61,40.41,40.53,75461.0,40.52,40.61,40.41,40.53,75461.0
2018-10-05 09:30:00,40.53,41.44,40.04,40.48,26041.0,40.53,41.44,40.04,40.48,26041.0
2018-10-05 10:00:00,40.51,41.06,40.22,41.03,21479.0,40.51,41.06,40.22,41.03,21479.0
2018-10-05 10:30:00,41.05,41.05,40.64,40.83,18226.0,41.05,41.05,40.64,40.83,18226.0
2018-10-05 11:00:00,40.8,40.89,40.27,40.42,13860.0,40.8,40.89,40.27,40.42,13860.0
2018-10-05 11:30:00,40.39,40.44,39.91,40.04,32467.0,40.39,40.44,39.91,40.04,32467.0
2018-10-05 12:00:00,39.98,40.19,39.97,40.19,14021.0,39.98,40.19,39.97,40.19,14021.0
2018-10-05 12:30:00,40.16,40.21,40.0,40.16,17938.0,40.16,40.21,40.0,40.16,17938.0
2018-10-05 13:00:00,40.18,40.18,39.96,40.03,21300.0,40.18,40.18,39.96,40.03,21300.0
2018-10-05 13:30:00,40.06,40.54,40.01,40.54,14950.0,40.06,40.54,40.01,40.54,14950.0
2018-10-05 14:00:00,40.53,40.98,40.53,40.98,11940.0,40.53,40.98,40.53,40.98,11940.0
2018-10-05 14:30:00,40.98,41.24,40.91,41.19,30859.0,40.98,41.24,40.91,41.19,30859.0
2018-10-05 15:00:00,41.19,41.32,40.96,40.96,24600.0,41.19,41.32,40.96,40.96,24600.0
2018-10-05 15:30:00,40.96,40.98,40.7,40.83,49271.0,40.96,40.98,40.7,40.83,49271.0
2018-10-08 09:30:00,40.61,40.9,40.32,40.66,7557.0,40.61,40.9,40.32,40.66,7557.0
2018-10-08 10:00:00,40.56,40.81,40.33,40.57,60870.0,40.56,40.81,40.33,40.57,60870.0
2018-10-08 10:30:00,40.52,40.58,40.22,40.3,53603.0,40.52,40.58,40.22,40.3,53603.0
2018-10-08 11:00:00,40.3,40.3,39.65,39.7,28264.0,40.3,40.3,39.65,39.7,28264.0
2018-10-08 11:30:00,39.65,39.77,39.1,39.74,45768.0,39.65,39.77,39.1,39.74,45768.0
2018-10-08 12:00:00,39.71,39.77,39.03,39.37,36919.0,39.71,39.77,39.03,39.37,36919.0
2018-10-08 12:30:00,39.4,39.47,39.15,39.17,24399.0,39.4,39.47,39.15,39.17,24399.0
2018-10-08 13:00:00,39.19,39.41,39.19,39.27,35225.0,39.19,39.41,39.19,39.27,35225.0
2018-10-08 13:30:00,39.33,39.63,39.31,39.55,35159.0,39.33,39.63,39.31,39.55,35159.0
2018-10-08 14:00:00,39.55,39.9,39.54,39.87,16717.0,39.55,39.9,39.54,39.87,16717.0
2018-10-08 14:30:00,39.88,40.33,39.88,40.2,23363.0,39.88,40.33,39.88,40.2,23363.0
2018-10-08 15:00:00,40.23,40.35,39.97,40.0,37509.0,40.23,40.35,39.97,40.0,37509.0
2018-10-08 15:30:00,40.02,40.13,39.83,39.93,92246.0,40.02,40.13,39.83,39.93,92246.0
2018-10-09 09:30:00,39.83,40.61,39.37,40.19,60174.0,39.83,40.61,39.37,40.19,60174.0
2018-10-09 10:00:00,40.21,40.22,39.59,40.14,27281.0,40.21,40.22,39.59,40.14,27281.0
2018-10-09 10:30:00,40.15,40.16,39.47,39.61,32169.0,40.15,40.16,39.47,39.61,32169.0
2018-10-09 11:00:00,39.54,39.97,39.29,39.87,64585.0,39.54,39.97,39.29,39.87,64585.0
2018-10-09 11:30:00,39.82,40.1,39.82,39.99,40897.0,39.82,40.1,39.82,39.99,40897.0
2018-10-09 12:00:00,40.0,40.04,39.61,39.67,54232.0,40.0,40.04,39.61,39.67,54232.0
2018-10-09 12:30:00,39.62,39.69,39.07,39.08,21350.0,39.62,39.69,39.07,39.08,21350.0
2018-10-09 13:00:00,39.1,39.16,38.69,38.74,113535.0,39.1,39.16,38.69,38.74,113535.0
2018-10-09 13:30:00,38.73,38.77,38.35,38.55,42393.0,38.73,38.77,38.35,38.55,42393.0
2018-10-09 14:00:00,38.52,38.79,38.49,38.79,32097.0,38.52,38.79,38.49,38.79,32097.0
2018-10-09 14:30:00,38.77,39.27,38.65,39.14,118152.0,38.77,39.27,38.65,39.14,118152.0
2018-10-09 15:00:00,39.12,39.19,38.87,39.06,37041.0,39.12,39.19,38.87,39.06,37041.0
2018-10-09 15:30:00,39.01,39.26,38.98,39.21,129880.0,39.01,39.26,38.98,39.21,129880.0
2018-10-10 09:30:00,39.0,39.84,37.68,37.79,31109.0,39.0,39.84,37.68,37.79,31109.0
2018-10-10 10:00:00,37.79,37.89,37.4,37.56,62252.0,37.79,37.89,37.4,37.56,62252.0
2018-10-10 10:30:00,37.6,37.72,37.48,37.61,32308.0,37.6,37.72,37.48,37.61,32308.0
2018-10-10 11:00:00,37.61,37.62,37.27,37.54,44283.0,37.61,37.62,37.27,37.54,44283.0
2018-10-10 11:30:00,37.54,37.66,37.38,37.56,21636.0,37.54,37.66,37.38,37.56,21636.0
2018-10-10 12:00:00,37.58,37.79,37.35,37.64,46333.0,37.58,37.79,37.35,37.64,46333.0
2018-10-10 12:30:00,37.53,37.91,37.47,37.77,40673.0,37.53,37.91,37.47,37.77,40673.0
2018-10-10 13:00:00,37.74,38.06,37.63,37.88,14497.0,37.74,38.06,37.63,37.88,14497.0
2018-10-10 13:30:00,37.88,38.12,37.75,38.01,13524.0,37.88,38.12,37.75,38.01,13524.0
2018-10-10 14:00:00,37.99,38.01,37.63,37.86,31439.0,37.99,38.01,37.63,37.86,31439.0
2018-10-10 14:30:00,37.82,37.87,37.6,37.81,19494.0,37.82,37.87,37.6,37.81,19494.0
2018-10-10 15:00:00,37.82,37.82,37.39,37.58,31938.0,37.82,37.82,37.39,37.58,31938.0
2018-10-10 15:30:00,37.56,37.81,37.26,37.47,161313.0,37.56,37.81,37.26,37.47,161313.0
2018-10-11 09:30:00,37.19,38.59,37.05,38.54,60690.0,37.19,38.59,37.05,38.54,60690.0
2018-10-11 10:00:00,38.49,38.51,37.15,38.01,45923.0,38.49,38.51,37.15,38.01,45923.0
2018-10-11 10:30:00,37.96,38.23,37.61,37.64,30089.0,37.96,38.23,37.61,37.64,30089.0
2018-10-11 11:00:00,37.65,37.78,37.39,37.7,28388.0,37.65,37.78,37.39,37.7,28388.0
2018-10-11 11:30:00,37.69,38.03,37.5,37.77,19135.0,37.69,38.03,37.5,37.77,19135.0
2018-10-11 12:00:00,37.76,38.16,37.69,38.0,23054.0,37.76,38.16,37.69,38.0,23054.0
2018-10-11 12:30:00,37.94,38.03,37.79,37.97,54695.0,37.94,38.03,37.79,37.97,54695.0
2018-10-11 13:00:00,37.95,38.16,37.85,38.13,21459.0,37.95,38.16,37.85,38.13,21459.0
2018-10-11 13:30:00,38.13,38.19,37.93,38.16,32854.0,38.13,38.19,37.93,38.16,32854.0
2018-10-11 14:00:00,38.13,38.2,37.71,37.71,44811.0,38.13,38.2,37.71,37.71,44811.0
2018-10-11 14:30:00,37.68,37.71,37.24,37.42,29984.0,37.68,37.71,37.24,37.42,29984.0
2018-10-11 15:00:00,37.43,37.8,37.25,37.52,27087.0,37.43,37.8,37.25,37.52,27087.0
2018-10-11 15:30:00,37.49,37.62,36.88,36.97,76223.0,37.49,37.62,36.88,36.97,76223.0
2018-10-12 09:30:00,37.84,38.25,37.4,37.79,70787.0,37.84,38.25,37.4,37.79,70787.0
2018-10-12 10:00:00,37.81,38.12,37.54,37.56,33989.0,37.81,38.12,37.54,37.56,33989.0
2018-10-12 10:30:00,37.57,37.74,37.44,37.66,34455.0,37.57,37.74,37.44,37.66,34455.0
2018-10-12 11:00:00,37.68,37.92,37.49,37.83,62921.0,37.68,37.92,37.49,37.83,62921.0
2018-10-12 11:30:00,37.84,38.03,37.67,37.81,32597.0,37.84,38.03,37.67,37.81,32597.0
2018-10-12 12:00:00,37.79,37.79,37.37,37.44,38904.0,37.79,37.79,37.37,37.44,38904.0
2018-10-12 12:30:00,37.45,37.59,37.14,37.5,23287.0,37.45,37.59,37.14,37.5,23287.0
2018-10-12 13:00:00,37.53,37.74,37.42,37.57,9579.0,37.53,37.74,37.42,37.57,9579.0
2018-10-12 13:30:00,37.57,37.89,37.52,37.8,13357.0,37.57,37.89,37.52,37.8,13357.0
2018-10-12 14:00:00,37.76,37.78,37.38,37.78,10580.0,37.76,37.78,37.38,37.78,10580.0
2018-10-12 14:30:00,37.71,37.96,37.62,37.84,44479.0,37.71,37.96,37.62,37.84,44479.0
2018-10-12 15:00:00,37.88,38.2,37.81,38.16,45780.0,37.88,38.2,37.81,38.16,45780.0
2018-10-12 15:30:00,38.12,38.44,38.01,38.33,77760.0,38.12,38.44,38.01,38.33,77760.0
2018-10-15 09:30:00,38.31,38.46,37.63,38.06,24830.0,38.31,38.46,37.63,38.06,24830.0
2018-10-15 10:00:00,38.02,38.02,37.62,37.78,29611.0,38.02,38.02,37.62,37.78,29611.0
2018-10-15 10:30:00,37.74,37.98,37.66,37.93,12901.0,37.74,37.98,37.66,37.93,12901.0
2018-10-15 11:00:00,37.97,38.39,37.86,38.39,17931.0,37.97,38.39,37.86,38.39,17931.0
2018-10-15 11:30:00,38.39,38.65,38.27,38.28,40608.0,38.39,38.65,38.27,38.28,40608.0
2018-10-15 12:00:00,38.28,38.46,38.27,38.39,19301.0,38.28,38.46,38.27,38.39,19301.0
2018-10-15 12:30:00,38.45,38.72,38.45,38.69,25000.0,38.45,38.72,38.45,38.69,25000.0
2018-10-15 13:00:00,38.65,38.71,38.38,38.46,14488.0,38.65,38.71,38.38,38.46,14488.0
2018-10-15 13:30:00,38.48,38.79,38.45,38.62,19898.0,38.48,38.79,38.45,38.62,19898.0
2018-10-15 14:00:00,38.62,38.62,38.45,38.47,28493.0,38.62,38.62,38.45,38.47,28493.0
2018-10-15 14:30:00,38.55,38.74,38.55,38.74,17782.0,38.55,38.74,38.55,38.74,17782.0
2018-10-15 15:00:00,38.75,39.07,38.45,38.5,80578.0,38.75,39.07,38.45,38.5,80578.0
2018-10-15 15:30:00,38.5,38.6,38.37,38.43,68359.0,38.5,38.6,38.37,38.43,68359.0
2018-10-16 09:30:00,39.16,39.36,38.93,39.11,39703.0,39.16,39.36,38.93,39.11,39703.0
2018-10-16 10:00:00,39.11,39.18,38.55,38.63,16130.0,39.11,39.18,38.55,38.63,16130.0
2018-10-16 10:30:00,38.69,38.93,38.52,38.9,9789.0,38.69,38.93,38.52,38.9,9789.0
2018-10-16 11:00:00,38.88,39.39,38.87,39.35,18969.0,38.88,39.39,38.87,39.35,18969.0
2018-10-16 11:30:00,39.31,39.49,39.27,39.37,10084.0,39.31,39.49,39.27,39.37,10084.0
2018-10-16 12:00:00,39.43,39.67,39.43,39.59,32441.0,39.43,39.67,39.43,39.59,32441.0
2018-10-16 12:30:00,39.59,39.6,39.26,39.37,19009.0,39.59,39.6,39.26,39.37,19009.0
2018-10-16 13:00:00,39.38,39.47,39.31,39.31,13800.0,39.38,39.47,39.31,39.31,13800.0
2018-10-16 13:30:00,39.32,39.4,39.27,39.32,11578.0,39.32,39.4,39.27,39.32,11578.0
2018-10-16 14:00:00,39.32,39.38,39.17,39.2,27046.0,39.32,39.38,39.17,39.2,27046.0
2018-10-16 14:30:00,39.22,39.27,39.16,39.23,20362.0,39.22,39.27,39.16,39.23,20362.0
2018-10-16 15:00:00,39.2,39.46,39.2,39.43,63229.0,39.2,39.46,39.2,39.43,63229.0
2018-10-16 15:30:00,39.45,39.75,39.43,39.67,83999.0,39.45,39.75,39.43,39.67,83999.0
2018-10-17 09:30:00,39.53,39.88,39.37,39.68,46957.0,39.53,39.88,39.37,39.68,46957.0
2018-10-17 10:00:00,39.66,39.8,39.5,39.7,58252.0,39.66,39.8,39.5,39.7,58252.0
2018-10-17 10:30:00,39.65,39.82,39.48,39.78,23641.0,39.65,39.82,39.48,39.78,23641.0
2018-10-17 11:00:00,39.76,40.09,39.69,40.05,16264.0,39.76,40.09,39.69,40.05,16264.0
2018-10-17 11:30:00,40.09,40.09,39.48,39.72,46338.0,40.09,40.09,39.48,39.72,46338.0
2018-10-17 12:00:00,39.72,39.94,39.64,39.69,21539.0,39.72,39.94,39.64,39.69,21539.0
2018-10-17 12:30:00,39.67,39.77,39.48,39.66,9072.0,39.67,39.77,39.48,39.66,9072.0
2018-10-17 13:00:00,39.61,39.82,39.55,39.79,12073.0,39.61,39.82,39.55,39.79,12073.0
2018-10-17 13:30:00,39.76,39.81,39.61,39.65,25010.0,39.76,39.81,39.61,39.65,25010.0
2018-10-17 14:00:00,39.64,39.72,39.51,39.57,27648.0,39.64,39.72,39.51,39.57,27648.0
2018-10-17 14:30:00,39.55,39.88,39.52,39.88,13661.0,39.55,39.88,39.52,39.88,13661.0
2018-10-17 15:00:00,39.8,39.89,39.63,39.76,19111.0,39.8,39.89,39.63,39.76,19111.0
2018-10-17 15:30:00,39.73,39.95,39.68,39.91,81245.0,39.73,39.95,39.68,39.91,81245.0
2018-10-18 09:30:00,39.69,40.29,39.38,39.82,23682.0,39.69,40.29,39.38,39.82,23682.0
2018-10-18 10:00:00,39.81,39.99,39.38,39.43,20596.0,39.81,39.99,39.38,39.43,20596.0
2018-10-18 10:30:00,39.38,39.54,39.03,39.16,41076.0,39.38,39.54,39.03,39.16,41076.0
2018-10-18 11:00:00,39.2,39.2,38.76,38.83,14550.0,39.2,39.2,38.76,38.83,14550.0
2018-10-18 11:30:00,38.74,38.94,38.62,38.78,28243.0,38.74,38.94,38.62,38.78,28243.0
2018-10-18 12:00:00,38.82,39.18,38.78,39.18,13500.0,38.82,39.18,38.78,39.18,13500.0
2018-10-18 12:30:00,39.17,39.32,39.13,39.22,16605.0,39.17,39.32,39.13,39.22,16605.0
2018-10-18 13:00:00,39.21,39.26,38.89,39.0,26129.0,39.21,39.26,38.89,39.0,26129.0
2018-10-18 13:30:00,38.98,39.06,38.8,38.98,23658.0,38.98,39.06,38.8,38.98,23658.0
2018-10-18 14:00:00,39.02,39.13,38.77,38.92,28789.0,39.02,39.13,38.77,38.92,28789.0
2018-10-18 14:30:00,38.95,39.05,38.87,38.91,22426.0,38.95,39.05,38.87,38.91,22426.0
2018-10-18 15:00:00,38.91,39.05,38.75,38.95,51510.0,38.91,39.05,38.75,38.95,51510.0
2018-10-18 15:30:00,38.93,39.04,38.84,38.87,65880.0,38.93,39.04,38.84,38.87,65880.0
2018-10-19 09:30:00,38.89,39.5,38.19,39.18,32396.0,38.89,39.5,38.19,39.18,32396.0
2018-10-19 10:00:00,39.09,39.2,38.68,38.82,66970.0,39.09,39.2,38.68,38.82,66970.0
2018-10-19 10:30:00,38.8,39.06,38.6,38.73,20854.0,38.8,39.06,38.6,38.73,20854.0
2018-10-19 11:00:00,38.77,38.88,38.43,38.75,14300.0,38.77,38.88,38.43,38.75,14300.0
2018-10-19 11:30:00,38.71,38.8,38.38,38.59,34961.0,38.71,38.8,38.38,38.59,34961.0
2018-10-19 12:00:00,38.63,38.63,37.95,38.08,19356.0,38.63,38.63,37.95,38.08,19356.0
2018-10-19 12:30:00,38.06,38.2,37.7,38.15,7792.0,38.06,38.2,37.7,38.15,7792.0
2018-10-19 13:00:00,38.15,38.23,37.98,38.19,15640.0,38.15,38.23,37.98,38.19,15640.0
2018-10-19 13:30:00,38.22,38.27,37.92,37.92,19178.0,38.22,38.27,37.92,37.92,19178.0
2018-10-19 14:00:00,37.91,37.91,37.71,37.81,22965.0,37.91,37.91,37.71,37.81,22965.0
2018-10-19 14:30:00,37.82,37.84,37.66,37.69,19949.0,37.82,37.84,37.66,37.69,19949.0
2018-10-19 15:00:00,37.69,37.74,37.36,37.47,36455.0,37.69,37.74,37.36,37.47,36455.0
2018-10-19 15:30:00,37.46,37.46,37.04,37.15,147732.0,37.46,37.46,37.04,37.15,147732.0
2018-10-22 09:30:00,37.19,37.67,37.01,37.47,44443.0,37.19,37.67,37.01,37.47,44443.0
2018-10-22 10:00:00,37.39,37.73,37.32,37.63,17428.0,37.39,37.73,37.32,37.63,17428.0
2018-10-22 10:30:00,37.64,38.32,37.61,38.18,33446.0,37.64,38.32,37.61,38.18,33446.0
2018-10-22 11:00:00,38.17,38.58,38.0,38.42,20538.0,38.17,38.58,38.0,38.42,20538.0
2018-10-22 11:30:00,38.39,38.74,38.36,38.63,31028.0,38.39,38.74,38.36,38.63,31028.0
2018-10-22 12:00:00,38.59,38.74,38.21,38.31,23425.0,38.59,38.74,38.21,38.31,23425.0
2018-10-22 12:30:00,38.28,38.65,38.28,38.65,17884.0,38.28,38.65,38.28,38.65,17884.0
2018-10-22 13:00:00,38.62,38.86,38.5,38.58,11400.0,38.62,38.86,38.5,38.58,11400.0
2018-10-22 13:30:00,38.59,38.65,38.23,38.26,6639.0,38.59,38.65,38.23,38.26,6639.0
2018-10-22 14:00:00,38.21,38.32,38.12,38.12,7709.0,38.21,38.32,38.12,38.12,7709.0
2018-10-22 14:30:00,38.12,38.37,38.11,38.31,12171.0,38.12,38.37,38.11,38.31,12171.0
2018-10-22 15:00:00,38.36,38.55,38.36,38.47,14034.0,38.36,38.55,38.36,38.47,14034.0
2018-10-22 15:30:00,38.47,38.59,38.29,38.32,31579.0,38.47,38.59,38.29,38.32,31579.0
2018-10-23 09:30:00,37.56,38.0,37.34,37.42,27001.0,37.56,38.0,37.34,37.42,27001.0
2018-10-23 10:00:00,37.42,37.43,36.95,37.11,36190.0,37.42,37.43,36.95,37.11,36190.0
2018-10-23 10:30:00,37.17,37.18,36.88,36.95,26226.0,37.17,37.18,36.88,36.95,26226.0
2018-10-23 11:00:00,37.02,37.34,36.84,37.31,15168.0,37.02,37.34,36.84,37.31,15168.0
2018-10-23 11:30:00,37.27,37.41,37.09,37.2,12608.0,37.27,37.41,37.09,37.2,12608.0
2018-10-23 12:00:00,37.22,37.54,37.14,37.4,26629.0,37.22,37.54,37.14,37.4,26629.0
2018-10-23 12:30:00,37.53,37.81,37.51,37.53,10125.0,37.53,37.81,37.51,37.53,10125.0
2018-10-23 13:00:00,37.48,37.73,37.46,37.51,13909.0,37.48,37.73,37.46,37.51,13909.0
2018-10-23 13:30:00,37.52,37.61,37.43,37.48,6617.0,37.52,37.61,37.43,37.48,6617.0
2018-10-23 14:00:00,37.47,37.95,37.39,37.91,14997.0,37.47,37.95,37.39,37.91,14997.0
2018-10-23 14:30:00,37.97,38.03,37.6,37.7,24569.0,37.97,38.03,37.6,37.7,24569.0
2018-10-23 15:00:00,37.7,37.92,37.62,37.83,38278.0,37.7,37.92,37.62,37.83,38278.0
2018-10-23 15:30:00,37.79,37.93,37.53,37.57,91399.0,37.79,37.93,37.53,37.57,91399.0
2018-10-24 09:30:00,37.6,38.1,36.66,37.49,16383.0,37.6,38.1,36.66,37.49,16383.0
2018-10-24 10:00:00,37.5,37.61,37.27,37.27,18506.0,37.5,37.61,37.27,37.27,18506.0
2018-10-24 10:30:00,37.21,37.88,37.21,37.83,24961.0,37.21,37.88,37.21,37.83,24961.0
2018-10-24 11:00:00,37.81,37.81,37.16,37.16,18400.0,37.81,37.81,37.16,37.16,18400.0
2018-10-24 11:30:00,37.11,37.4,37.05,37.39,17888.0,37.11,37.4,37.05,37.39,17888.0
2018-10-24 12:00:00,37.39,37.4,37.0,37.02,20527.0,37.39,37.4,37.0,37.02,20527.0
2018-10-24 12:30:00,37.0,37.02,36.69,36.83,23095.0,37.0,37.02,36.69,36.83,23095.0
2018-10-24 13:00:00,36.85,36.85,36.44,36.49,41725.0,36.85,36.85,36.44,36.49,41725.0
2018-10-24 13:30:00,36.48,36.76,36.37,36.56,21136.0,36.48,36.76,36.37,36.56,21136.0
2018-10-24 14:00:00,36.53,36.59,36.24,36.4,28528.0,36.53,36.59,36.24,36.4,28528.0
2018-10-24 14:30:00,36.37,36.4,35.94,36.17,33489.0,36.37,36.4,35.94,36.17,33489.0
2018-10-24 15:00:00,36.19,36.24,35.94,35.95,23302.0,36.19,36.24,35.94,35.95,23302.0
2018-10-24 15:30:00,35.93,35.95,35.4,35.46,109111.0,35.93,35.95,35.4,35.46,109111.0
2018-10-25 09:30:00,35.9,36.58,35.8,36.26,40048.0,35.9,36.58,35.8,36.26,40048.0
2018-10-25 10:00:00,36.36,36.74,35.83,36.16,82226.0,36.36,36.74,35.83,36.16,82226.0
2018-10-25 10:30:00,36.29,37.02,36.29,36.7,20422.0,36.29,37.02,36.29,36.7,20422.0
2018-10-25 11:00:00,36.7,36.88,36.6,36.77,11190.0,36.7,36.88,36.6,36.77,11190.0
2018-10-25 11:30:00,36.81,36.98,36.66,36.71,36861.0,36.81,36.98,36.66,36.71,36861.0
2018-10-25 12:00:00,36.67,36.67,36.35,36.37,21313.0,36.67,36.67,36.35,36.37,21313.0
2018-10-25 12:30:00,36.3,36.46,36.16,36.16,22935.0,36.3,36.46,36.16,36.16,22935.0
2018-10-25 13:00:00,36.23,36.26,36.02,36.13,30005.0,36.23,36.26,36.02,36.13,30005.0
2018-10-25 13:30:00,36.11,36.51,36.0,36.5,22628.0,36.11,36.51,36.0,36.5,22628.0
2018-10-25 14:00:00,36.51,36.58,36.33,36.34,29579.0,36.51,36.58,36.33,36.34,29579.0
2018-10-25 14:30:00,36.36,36.68,36.34,36.45,29754.0,36.36,36.68,36.34,36.45,29754.0
2018-10-25 15:00:00,36.42,36.57,36.38,36.49,45592.0,36.42,36.57,36.38,36.49,45592.0
2018-10-25 15:30:00,36.5,36.52,36.22,36.32,97523.0,36.5,36.52,36.22,36.32,97523.0
2018-10-26 09:30:00,35.65,36.27,35.32,35.5,16254.0,35.65,36.27,35.32,35.5,16254.0
2018-10-26 10:00:00,35.5,35.61,34.88,35.12,21771.0,35.5,35.61,34.88,35.12,21771.0
2018-10-26 10:30:00,35.19,35.21,34.68,34.79,34869.0,35.19,35.21,34.68,34.79,34869.0
2018-10-26 11:00:00,34.78,35.15,34.65,35.15,11302.0,34.78,35.15,34.65,35.15,11302.0
2018-10-26 11:30:00,35.29,35.47,35.18,35.39,8525.0,35.29,35.47,35.18,35.39,8525.0
2018-10-26 12:00:00,35.38,35.69,35.37,35.64,12357.0,35.38,35.69,35.37,35.64,12357.0
2018-10-26 12:30:00,35.65,36.27,35.64,36.09,8095.0,35.65,36.27,35.64,36.09,8095.0
2018-10-26 13:00:00,36.11,36.56,36.08,36.37,19452.0,36.11,36.56,36.08,36.37,19452.0
2018-10-26 13:30:00,36.35,36.63,36.32,36.58,27247.0,36.35,36.63,36.32,36.58,27247.0
2018-10-26 14:00:00,36.54,36.54,36.27,36.27,31021.0,36.54,36.54,36.27,36.27,31021.0
2018-10-26 14:30:00,36.29,36.39,36.18,36.22,35293.0,36.29,36.39,36.18,36.22,35293.0
2018-10-26 15:00:00,36.22,36.36,36.07,36.25,33636.0,36.22,36.36,36.07,36.25,33636.0
2018-10-26 15:30:00,36.21,36.35,36.07,36.26,69746.0,36.21,36.35,36.07,36.26,69746.0
2018-10-29 09:30:00,36.96,37.65,36.96,37.33,33905.0,36.96,37.65,36.96,37.33,33905.0
2018-10-29 10:00:00,37.24,37.45,37.01,37.19,54353.0,37.24,37.45,37.01,37.19,54353.0
2018-10-29 10:30:00,37.18,37.67,37.15,37.39,58579.0,37.18,37.67,37.15,37.39,58579.0
2018-10-29 11:00:00,37.38,37.54,37.19,37.23,29476.0,37.38,37.54,37.19,37.23,29476.0
2018-10-29 11:30:00,37.26,37.47,37.01,37.24,19783.0,37.26,37.47,37.01,37.24,19783.0
2018-10-29 12:00:00,37.23,37.24,36.49,36.59,33454.0,37.23,37.24,36.49,36.59,33454.0
2018-10-29 12:30:00,36.57,36.85,36.52,36.61,17298.0,36.57,36.85,36.52,36.61,17298.0
2018-10-29 13:00:00,36.67,36.99,36.66,36.94,16972.0,36.67,36.99,36.66,36.94,16972.0
2018-10-29 13:30:00,36.94,37.11,36.88,36.95,19522.0,36.94,37.11,36.88,36.95,19522.0
2018-10-29 14:00:00,36.94,37.03,36.62,36.66,17944.0,36.94,37.03,36.62,36.66,17944.0
2018-10-29 14:30:00,36.66,36.68,36.43,36.48,19504.0,36.66,36.68,36.43,36.48,19504.0
2018-10-29 15:00:00,36.48,36.48,35.87,35.87,34915.0,36.48,36.48,35.87,35.87,34915.0
2018-10-29 15:30:00,35.87,36.26,35.53,36.21,81175.0,35.87,36.26,35.53,36.21,81175.0
2018-10-30 09:30:00,36.19,36.92,36.01,36.55,26024.0,36.19,36.92,36.01,36.55,26024.0
2018-10-30 10:00:00,36.46,36.61,36.2,36.36,30171.0,36.46,36.61,36.2,36.36,30171.0
2018-10-30 10:30:00,36.39,36.47,35.66,36.09,25143.0,36.39,36.47,35.66,36.09,25143.0
2018-10-30 11:00:00,36.1,36.59,36.01,36.58,23492.0,36.1,36.59,36.01,36.58,23492.0
2018-10-30 11:30:00,36.55,36.95,36.54,36.73,8041.0,36.55,36.95,36.54,36.73,8041.0
2018-10-30 12:00:00,36.74,37.22,36.74,37.0,24821.0,36.74,37.22,36.74,37.0,24821.0
2018-10-30 12:30:00,36.89,37.02,36.78,36.78,12349.0,36.89,37.02,36.78,36.78,12349.0
2018-10-30 13:00:00,36.73,36.73,36.25,36.27,10000.0,36.73,36.73,36.25,36.27,10000.0
2018-10-30 13:30:00,36.25,36.25,35.87,36.18,10778.0,36.25,36.25,35.87,36.18,10778.0
2018-10-30 14:00:00,36.24,36.35,36.1,36.19,8686.0,36.24,36.35,36.1,36.19,8686.0
2018-10-30 14:30:00,36.21,36.72,36.18,36.67,22448.0,36.21,36.72,36.18,36.67,22448.0
2018-10-30 15:00:00,36.62,36.86,36.53,36.82,20537.0,36.62,36.86,36.53,36.82,20537.0
2018-10-30 15:30:00,36.82,37.13,36.74,37.06,80939.0,36.82,37.13,36.74,37.06,80939.0
2018-10-31 09:30:00,37.64,38.34,37.5,38.14,28122.0,37.64,38.34,37.5,38.14,28122.0
2018-10-31 10:00:00,38.15,39.23,38.14,39.02,48927.0,38.15,39.23,38.14,39.02,48927.0
2018-10-31 10:30:00,39.02,39.56,38.41,38.68,98607.0,39.02,39.56,38.41,38.68,98607.0
2018-10-31 11:00:00,38.65,39.13,38.52,39.03,131005.0,38.65,39.13,38.52,39.03,131005.0
2018-10-31 11:30:00,38.98,39.11,38.85,39.09,62365.0,38.98,39.11,38.85,39.09,62365.0
2018-10-31 12:00:00,39.11,39.12,38.66,38.97,84804.0,39.11,39.12,38.66,38.97,84804.0
2018-10-31 12:30:00,38.98,39.23,38.87,39.16,31988.0,38.98,39.23,38.87,39.16,31988.0
2018-10-31 13:00:00,39.18,39.68,39.15,39.52,34462.0,39.18,39.68,39.15,39.52,34462.0
2018-10-31 13:30:00,39.51,39.97,39.37,39.92,31183.0,39.51,39.97,39.37,39.92,31183.0
2018-10-31 14:00:00,39.9,40.07,39.66,40.06,81558.0,39.9,40.07,39.66,40.06,81558.0
2018-10-31 14:30:00,40.07,40.1,39.92,40.05,51750.0,40.07,40.1,39.92,40.05,51750.0
2018-10-31 15:00:00,40.05,40.32,39.71,39.83,71025.0,40.05,40.32,39.71,39.83,71025.0
2018-10-31 15:30:00,39.86,39.91,39.28,39.37,83083.0,39.86,39.91,39.28,39.37,83083.0
2018-11-01 09:30:00,39.43,39.43,38.17,38.2,17973.0,39.43,39.43,38.17,38.2,17973.0
2018-11-01 10:00:00,38.02,38.7,37.91,38.37,42128.0,38.02,38.7,37.91,38.37,42128.0
2018-11-01 10:30:00,38.35,38.66,38.17,38.37,17666.0,38.35,38.66,38.17,38.37,17666.0
2018-11-01 11:00:00,38.4,38.52,38.24,38.44,13171.0,38.4,38.52,38.24,38.44,13171.0
2018-11-01 11:30:00,38.43,38.47,38.15,38.18,20517.0,38.43,38.47,38.15,38.18,20517.0
2018-11-01 12:00:00,38.18,38.37,38.09,38.15,43776.0,38.18,38.37,38.09,38.15,43776.0
2018-11-01 12:30:00,38.17,38.2,37.91,38.05,27525.0,38.17,38.2,37.91,38.05,27525.0
2018-11-01 13:00:00,38.05,38.3,38.02,38.24,61128.0,38.05,38.3,38.02,38.24,61128.0
2018-11-01 13:30:00,38.27,38.69,38.19,38.66,21492.0,38.27,38.69,38.19,38.66,21492.0
2018-11-01 14:00:00,38.65,39.01,38.54,38.99,22428.0,38.65,39.01,38.54,38.99,22428.0
2018-11-01 14:30:00,38.95,39.17,38.88,39.01,18207.0,38.95,39.17,38.88,39.01,18207.0
2018-11-01 15:00:00,39.01,39.1,38.86,39.09,22800.0,39.01,39.1,38.86,39.09,22800.0
2018-11-01 15:30:00,39.06,39.19,38.96,39.13,57505.0,39.06,39.19,38.96,39.13,57505.0
2018-11-02 09:30:00,39.48,39.77,38.9,39.42,95586.0,39.48,39.77,38.9,39.42,95586.0
2018-11-02 10:00:00,39.61,39.61,38.6,39.0,60422.0,39.61,39.61,38.6,39.0,60422.0
2018-11-02 10:30:00,39.0,39.24,38.85,39.16,22830.0,39.0,39.24,38.85,39.16,22830.0
2018-11-02 11:00:00,39.16,39.19,38.84,38.95,13444.0,39.16,39.19,38.84,38.95,13444.0
2018-11-02 11:30:00,38.99,39.35,38.99,39.31,27193.0,38.99,39.35,38.99,39.31,27193.0
2018-11-02 12:00:00,39.2,39.3,39.07,39.18,10391.0,39.2,39.3,39.07,39.18,10391.0
2018-11-02 12:30:00,39.19,39.19,38.76,38.93,21716.0,39.19,39.19,38.76,38.93,21716.0
2018-11-02 13:00:00,38.86,39.14,38.75,39.03,18100.0,38.86,39.14,38.75,39.03,18100.0
2018-11-02 13:30:00,39.04,39.1,38.97,39.09,16549.0,39.04,39.1,38.97,39.09,16549.0
2018-11-02 14:00:00,39.09,39.26,38.97,39.26,45107.0,39.09,39.26,38.97,39.26,45107.0
2018-11-02 14:30:00,39.25,39.25,39.0,39.16,10256.0,39.25,39.25,39.0,39.16,10256.0
2018-11-02 15:00:00,39.14,39.31,39.02,39.28,24730.0,39.14,39.31,39.02,39.28,24730.0
2018-11-02 15:30:00,39.25,39.38,39.16,39.36,72040.0,39.25,39.38,39.16,39.36,72040.0
2018-11-05 09:30:00,39.46,39.46,38.62,38.68,83796.0,39.46,39.46,38.62,38.68,83796.0
2018-11-05 10:00:00,38.59,38.97,38.4,38.57,84614.0,38.59,38.97,38.4,38.57,84614.0
2018-11-05 10:30:00,38.56,38.58,37.87,38.28,44257.0,38.56,38.58,37.87,38.28,44257.0
2018-11-05 11:00:00,38.28,38.65,37.87,38.02,34065.0,38.28,38.65,37.87,38.02,34065.0
2018-11-05 11:30:00,37.98,38.19,37.92,38.01,17605.0,37.98,38.19,37.92,38.01,17605.0
2018-11-05 12:00:00,37.98,38.46,37.98,38.22,125663.0,37.98,38.46,37.98,38.22,125663.0
2018-11-05 12:30:00,38.11,38.11,37.53,37.73,26267.0,38.11,38.11,37.53,37.73,26267.0
2018-11-05 13:00:00,37.66,37.66,37.48,37.5,9728.0,37.66,37.66,37.48,37.5,9728.0
2018-11-05 13:30:00,37.48,37.6,37.26,37.53,16898.0,37.48,37.6,37.26,37.53,16898.0
2018-11-05 14:00:00,37.52,37.66,37.28,37.64,35133.0,37.52,37.66,37.28,37.64,35133.0
2018-11-05 14:30:00,37.64,37.91,37.62,37.77,21278.0,37.64,37.91,37.62,37.77,21278.0
2018-11-05 15:00:00,37.78,37.98,37.73,37.89,24645.0,37.78,37.98,37.73,37.89,24645.0
2018-11-05 15:30:00,37.87,37.89,37.73,37.88,59624.0,37.87,37.89,37.73,37.88,59624.0
2018-11-06 09:30:00,37.69,38.33,37.69,37.94,19607.0,37.69,38.33,37.69,37.94,19607.0
2018-11-06 10:00:00,38.0,38.14,37.63,38.08,26481.0,38.0,38.14,37.63,38.08,26481.0
2018-11-06 10:30:00,38.05,38.19,37.6,37.6,24289.0,38.05,38.19,37.6,37.6,24289.0
2018-11-06 11:00:00,37.54,37.65,37.34,37.64,24530.0,37.54,37.65,37.34,37.64,24530.0
2018-11-06 11:30:00,37.62,38.05,37.58,38.05,27642.0,37.62,38.05,37.58,38.05,27642.0
2018-11-06 12:00:00,38.06,38.17,37.97,38.05,23271.0,38.06,38.17,37.97,38.05,23271.0
2018-11-06 12:30:00,38.05,38.36,37.95,38.0,30090.0,38.05,38.36,37.95,38.0,30090.0
2018-11-06 13:00:00,38.0,38.17,37.98,38.13,27498.0,38.0,38.17,37.98,38.13,27498.0
2018-11-06 13:30:00,38.09,38.18,37.97,38.07,22616.0,38.09,38.18,37.97,38.07,22616.0
2018-11-06 14:00:00,38.04,38.14,37.93,38.01,68238.0,38.04,38.14,37.93,38.01,68238.0
2018-11-06 14:30:00,37.97,38.31,37.97,38.27,56903.0,37.97,38.31,37.97,38.27,56903.0
2018-11-06 15:00:00,38.26,38.32,38.15,38.27,55572.0,38.26,38.32,38.15,38.27,55572.0
2018-11-06 15:30:00,38.27,38.44,38.23,38.43,107784.0,38.27,38.44,38.23,38.43,107784.0
2018-11-07 09:30:00,43.79,44.5,42.5,43.28,272840.0,43.79,44.5,42.5,43.28,272840.0
2018-11-07 10:00:00,43.32,43.59,42.39,42.96,195040.0,43.32,43.59,42.39,42.96,195040.0
2018-11-07 10:30:00,42.96,44.43,42.92,44.29,101319.0,42.96,44.43,42.92,44.29,101319.0
2018-11-07 11:00:00,44.3,44.48,43.49,43.96,120333.0,44.3,44.48,43.49,43.96,120333.0
2018-11-07 11:30:00,43.97,45.58,43.97,44.99,142737.0,43.97,45.58,43.97,44.99,142737.0
2018-11-07 12:00:00,45.08,45.22,44.55,44.77,71468.0,45.08,45.22,44.55,44.77,71468.0
2018-11-07 12:30:00,44.74,45.08,44.63,44.69,35753.0,44.74,45.08,44.63,44.69,35753.0
2018-11-07 13:00:00,44.69,45.02,44.15,44.17,55602.0,44.69,45.02,44.15,44.17,55602.0
2018-11-07 13:30:00,44.15,44.44,43.7,43.98,44445.0,44.15,44.44,43.7,43.98,44445.0
2018-11-07 14:00:00,44.04,44.26,43.81,43.97,49143.0,44.04,44.26,43.81,43.97,49143.0
2018-11-07 14:30:00,43.92,43.95,43.51,43.8,67850.0,43.92,43.95,43.51,43.8,67850.0
2018-11-07 15:00:00,43.84,44.14,43.66,43.71,78293.0,43.84,44.14,43.66,43.71,78293.0
2018-11-07 15:30:00,43.68,43.92,43.45,43.77,181142.0,43.68,43.92,43.45,43.77,181142.0
2018-11-08 09:30:00,43.68,44.23,43.0,44.05,41536.0,43.68,44.23,43.0,44.05,41536.0
2018-11-08 10:00:00,44.08,44.54,44.03,44.47,35904.0,44.08,44.54,44.03,44.47,35904.0
2018-11-08 10:30:00,44.48,45.32,44.48,45.2,53528.0,44.48,45.32,44.48,45.2,53528.0
2018-11-08 11:00:00,45.19,45.23,44.86,45.03,62120.0,45.19,45.23,44.86,45.03,62120.0
2018-11-08 11:30:00,45.03,45.07,44.8,44.96,32543.0,45.03,45.07,44.8,44.96,32543.0
2018-11-08 12:00:00,44.91,44.91,43.74,43.8,36221.0,44.91,44.91,43.74,43.8,36221.0
2018-11-08 12:30:00,43.8,44.04,43.49,43.52,40754.0,43.8,44.04,43.49,43.52,40754.0
2018-11-08 13:00:00,43.5,43.57,43.18,43.2,26900.0,43.5,43.57,43.18,43.2,26900.0
2018-11-08 13:30:00,43.15,43.56,43.06,43.54,20674.0,43.15,43.56,43.06,43.54,20674.0
2018-11-08 14:00:00,43.55,43.76,43.41,43.65,29945.0,43.55,43.76,43.41,43.65,29945.0
2018-11-08 14:30:00,43.65,43.87,43.58,43.77,40345.0,43.65,43.87,43.58,43.77,40345.0
2018-11-08 15:00:00,43.79,43.9,43.63,43.65,33289.0,43.79,43.9,43.63,43.65,33289.0
2018-11-08 15:30:00,43.66,43.94,43.65,43.93,81866.0,43.66,43.94,43.65,43.93,81866.0
2018-11-09 09:30:00,43.3,43.68,42.76,43.19,34016.0,43.3,43.68,42.76,43.19,34016.0
2018-11-09 10:00:00,43.19,43.55,42.79,43.0,36111.0,43.19,43.55,42.79,43.0,36111.0
2018-11-09 10:30:00,43.04,43.22,42.94,43.06,16179.0,43.04,43.22,42.94,43.06,16179.0
2018-11-09 11:00:00,43.1,43.15,42.72,43.05,29973.0,43.1,43.15,42.72,43.05,29973.0
2018-11-09 11:30:00,42.97,43.06,42.66,42.73,16621.0,42.97,43.06,42.66,42.73,16621.0
2018-11-09 12:00:00,42.72,42.82,42.28,42.65,39853.0,42.72,42.82,42.28,42.65,39853.0
2018-11-09 12:30:00,42.61,42.84,42.55,42.8,31527.0,42.61,42.84,42.55,42.8,31527.0
2018-11-09 13:00:00,42.8,43.06,42.5,42.51,65990.0,42.8,43.06,42.5,42.51,65990.0
2018-11-09 13:30:00,42.47,42.78,42.17,42.21,53597.0,42.47,42.78,42.17,42.21,53597.0
2018-11-09 14:00:00,42.24,42.31,42.02,42.12,11479.0,42.24,42.31,42.02,42.12,11479.0
2018-11-09 14:30:00,42.14,42.42,42.12,42.36,15916.0,42.14,42.42,42.12,42.36,15916.0
2018-11-09 15:00:00,42.39,42.61,42.29,42.57,27850.0,42.39,42.61,42.29,42.57,27850.0
2018-11-09 15:30:00,42.57,42.76,42.49,42.51,78004.0,42.57,42.76,42.49,42.51,78004.0
2018-11-12 09:30:00,42.5,43.19,42.08,42.89,66660.0,42.5,43.19,42.08,42.89,66660.0
2018-11-12 10:00:00,42.89,43.1,42.58,42.72,46328.0,42.89,43.1,42.58,42.72,46328.0
2018-11-12 10:30:00,42.69,42.74,41.01,41.29,82732.0,42.69,42.74,41.01,41.29,82732.0
2018-11-12 11:00:00,41.29,41.62,41.03,41.36,72592.0,41.29,41.62,41.03,41.36,72592.0
2018-11-12 11:30:00,41.3,41.89,41.05,41.89,30666.0,41.3,41.89,41.05,41.89,30666.0
2018-11-12 12:00:00,41.92,42.16,41.89,42.06,25105.0,41.92,42.16,41.89,42.06,25105.0
2018-11-12 12:30:00,42.06,42.06,41.37,41.37,24584.0,42.06,42.06,41.37,41.37,24584.0
2018-11-12 13:00:00,41.35,41.54,41.22,41.47,14750.0,41.35,41.54,41.22,41.47,14750.0
2018-11-12 13:30:00,41.46,41.73,41.28,41.73,14072.0,41.46,41.73,41.28,41.73,14072.0
2018-11-12 14:00:00,41.69,42.33,41.67,42.21,30050.0,41.69,42.33,41.67,42.21,30050.0
2018-11-12 14:30:00,42.22,42.58,42.13,42.14,22600.0,42.22,42.58,42.13,42.14,22600.0
2018-11-12 15:00:00,42.15,42.18,41.57,41.73,31710.0,42.15,42.18,41.57,41.73,31710.0
2018-11-12 15:30:00,41.69,42.0,41.47,42.0,173735.0,41.69,42.0,41.47,42.0,173735.0
2018-11-13 09:30:00,42.26,42.91,41.58,41.62,22656.0,42.26,42.91,41.58,41.62,22656.0
2018-11-13 10:00:00,41.68,42.35,41.21,41.56,29613.0,41.68,42.35,41.21,41.56,29613.0
2018-11-13 10:30:00,41.61,41.96,41.42,41.87,14290.0,41.61,41.96,41.42,41.87,14290.0
2018-11-13 11:00:00,41.78,42.64,41.78,42.62,20266.0,41.78,42.64,41.78,42.62,20266.0
2018-11-13 11:30:00,42.62,42.65,41.94,41.98,20550.0,42.62,42.65,41.94,41.98,20550.0
2018-11-13 12:00:00,41.99,42.23,41.86,42.12,10942.0,41.99,42.23,41.86,42.12,10942.0
2018-11-13 12:30:00,42.08,42.11,41.89,42.04,17078.0,42.08,42.11,41.89,42.04,17078.0
2018-11-13 13:00:00,42.03,42.08,41.76,41.92,12351.0,42.03,42.08,41.76,41.92,12351.0
2018-11-13 13:30:00,41.97,42.1,41.8,42.01,15038.0,41.97,42.1,41.8,42.01,15038.0
2018-11-13 14:00:00,42.0,42.04,41.62,41.84,28064.0,42.0,42.04,41.62,41.84,28064.0
2018-11-13 14:30:00,41.84,41.85,41.48,41.62,20633.0,41.84,41.85,41.48,41.62,20633.0
2018-11-13 15:00:00,41.62,41.87,41.57,41.66,27367.0,41.62,41.87,41.57,41.66,27367.0
2018-11-13 15:30:00,41.65,41.71,41.44,41.49,55511.0,41.65,41.71,41.44,41.49,55511.0
2018-11-14 09:30:00,41.98,42.39,41.35,41.58,32820.0,41.98,42.39,41.35,41.58,32820.0
2018-11-14 10:00:00,41.48,41.7,41.31,41.55,11840.0,41.48,41.7,41.31,41.55,11840.0
2018-11-14 10:30:00,41.54,41.9,41.37,41.55,15907.0,41.54,41.9,41.37,41.55,15907.0
2018-11-14 11:00:00,41.52,41.52,41.18,41.34,13005.0,41.52,41.52,41.18,41.34,13005.0
2018-11-14 11:30:00,41.45,41.75,41.36,41.73,8400.0,41.45,41.75,41.36,41.73,8400.0
2018-11-14 12:00:00,41.73,41.73,41.42,41.59,8245.0,41.73,41.73,41.42,41.59,8245.0
2018-11-14 12:30:00,41.59,41.62,41.35,41.45,16303.0,41.59,41.62,41.35,41.45,16303.0
2018-11-14 13:00:00,41.5,41.71,41.38,41.44,10550.0,41.5,41.71,41.38,41.44,10550.0
2018-11-14 13:30:00,41.42,41.45,41.14,41.26,10046.0,41.42,41.45,41.14,41.26,10046.0
2018-11-14 14:00:00,41.13,41.42,41.01,41.22,11087.0,41.13,41.42,41.01,41.22,11087.0
2018-11-14 14:30:00,41.21,41.54,41.2,41.52,10266.0,41.21,41.54,41.2,41.52,10266.0
2018-11-14 15:00:00,41.5,41.94,41.39,41.86,35282.0,41.5,41.94,41.39,41.86,35282.0
2018-11-14 15:30:00,41.87,41.89,41.35,41.37,56101.0,41.87,41.89,41.35,41.37,56101.0
2018-11-15 09:30:00,41.32,41.99,40.95,41.71,17649.0,41.32,41.99,40.95,41.71,17649.0
2018-11-15 10:00:00,41.61,42.14,41.49,41.97,15000.0,41.61,42.14,41.49,41.97,15000.0
2018-11-15 10:30:00,41.98,42.03,41.51,41.91,11413.0,41.98,42.03,41.51,41.91,11413.0
2018-11-15 11:00:00,41.87,42.33,41.66,42.3,28911.0,41.87,42.33,41.66,42.3,28911.0
2018-11-15 11:30:00,42.29,42.69,42.25,42.52,22272.0,42.29,42.69,42.25,42.52,22272.0
2018-11-15 12:00:00,42.56,42.56,42.07,42.19,7887.0,42.56,42.56,42.07,42.19,7887.0
2018-11-15 12:30:00,42.15,42.34,41.98,42.05,6863.0,42.15,42.34,41.98,42.05,6863.0
2018-11-15 13:00:00,42.05,42.39,41.88,42.35,8000.0,42.05,42.39,41.88,42.35,8000.0
2018-11-15 13:30:00,42.37,42.76,42.34,42.65,17260.0,42.37,42.76,42.34,42.65,17260.0
2018-11-15 14:00:00,42.69,43.04,42.5,43.01,20246.0,42.69,43.04,42.5,43.01,20246.0
2018-11-15 14:30:00,43.01,43.11,42.64,42.74,29047.0,43.01,43.11,42.64,42.74,29047.0
2018-11-15 15:00:00,42.76,42.77,42.4,42.56,12602.0,42.76,42.77,42.4,42.56,12602.0
2018-11-15 15:30:00,42.54,42.82,42.54,42.77,44377.0,42.54,42.82,42.54,42.77,44377.0
2018-11-16 09:30:00,42.34,43.45,41.86,43.15,53846.0,42.34,43.45,41.86,43.15,53846.0
2018-11-16 10:00:00,43.27,43.27,42.56,42.65,10609.0,43.27,43.27,42.56,42.65,10609.0
2018-11-16 10:30:00,42.62,42.84,42.46,42.53,29252.0,42.62,42.84,42.46,42.53,29252.0
2018-11-16 11:00:00,42.42,42.49,42.19,42.36,13364.0,42.42,42.49,42.19,42.36,13364.0
2018-11-16 11:30:00,42.43,42.43,41.78,42.01,15212.0,42.43,42.43,41.78,42.01,15212.0
2018-11-16 12:00:00,41.91,42.44,41.78,42.41,26259.0,41.91,42.44,41.78,42.41,26259.0
2018-11-16 12:30:00,42.38,43.09,42.35,42.93,19530.0,42.38,43.09,42.35,42.93,19530.0
2018-11-16 13:00:00,42.93,42.96,42.62,42.75,34960.0,42.93,42.96,42.62,42.75,34960.0
2018-11-16 13:30:00,42.75,42.79,42.6,42.68,7730.0,42.75,42.79,42.6,42.68,7730.0
2018-11-16 14:00:00,42.68,42.86,42.58,42.68,7711.0,42.68,42.86,42.58,42.68,7711.0
2018-11-16 14:30:00,42.77,43.05,42.76,42.94,11926.0,42.77,43.05,42.76,42.94,11926.0
2018-11-16 15:00:00,42.96,43.22,42.91,43.1,23913.0,42.96,43.22,42.91,43.1,23913.0
2018-11-16 15:30:00,43.11,43.14,42.91,42.97,42087.0,43.11,43.14,42.91,42.97,42087.0
2018-11-19 09:30:00,42.9,42.98,41.48,41.48,25331.0,42.9,42.98,41.48,41.48,25331.0
2018-11-19 10:00:00,41.37,41.42,40.61,40.78,24863.0,41.37,41.42,40.61,40.78,24863.0
2018-11-19 10:30:00,40.61,41.03,40.34,40.9,14677.0,40.61,41.03,40.34,40.9,14677.0
2018-11-19 11:00:00,40.98,41.07,40.34,40.55,10438.0,40.98,41.07,40.34,40.55,10438.0
2018-11-19 11:30:00,40.49,40.55,40.2,40.24,29307.0,40.49,40.55,40.2,40.24,29307.0
2018-11-19 12:00:00,40.2,40.2,39.69,39.86,19115.0,40.2,40.2,39.69,39.86,19115.0
2018-11-19 12:30:00,39.84,39.86,39.09,39.1,27621.0,39.84,39.86,39.09,39.1,27621.0
2018-11-19 13:00:00,39.14,39.27,38.88,39.23,32221.0,39.14,39.27,38.88,39.23,32221.0
2018-11-19 13:30:00,39.23,39.59,39.01,39.29,39634.0,39.23,39.59,39.01,39.29,39634.0
2018-11-19 14:00:00,39.27,39.27,39.03,39.15,37541.0,39.27,39.27,39.03,39.15,37541.0
2018-11-19 14:30:00,39.14,39.17,38.76,38.8,45198.0,39.14,39.17,38.76,38.8,45198.0
2018-11-19 15:00:00,38.78,39.09,38.51,38.9,52843.0,38.78,39.09,38.51,38.9,52843.0
2018-11-19 15:30:00,38.91,38.95,38.38,38.41,167835.0,38.91,38.95,38.38,38.41,167835.0
2018-11-20 09:30:00,37.33,38.0,36.2,36.29,110538.0,37.33,38.0,36.2,36.29,110538.0
2018-11-20 10:00:00,36.42,36.55,35.37,36.33,119234.0,36.42,36.55,35.37,36.33,119234.0
2018-11-20 10:30:00,36.4,37.23,36.28,37.22,82125.0,36.4,37.23,36.28,37.22,82125.0
2018-11-20 11:00:00,37.28,37.45,36.78,36.79,61625.0,37.28,37.45,36.78,36.79,61625.0
2018-11-20 11:30:00,36.81,37.62,36.81,37.13,25666.0,36.81,37.62,36.81,37.13,25666.0
2018-11-20 12:00:00,37.16,37.4,36.86,37.2,22910.0,37.16,37.4,36.86,37.2,22910.0
2018-11-20 12:30:00,37.19,37.21,36.86,36.86,25685.0,37.19,37.21,36.86,36.86,25685.0
2018-11-20 13:00:00,36.88,37.07,36.65,36.74,18151.0,36.88,37.07,36.65,36.74,18151.0
2018-11-20 13:30:00,36.71,37.0,36.63,36.86,9836.0,36.71,37.0,36.63,36.86,9836.0
2018-11-20 14:00:00,36.8,36.93,36.68,36.71,13156.0,36.8,36.93,36.68,36.71,13156.0
2018-11-20 14:30:00,36.71,36.93,36.62,36.71,11718.0,36.71,36.93,36.62,36.71,11718.0
2018-11-20 15:00:00,36.74,36.78,36.4,36.47,49289.0,36.74,36.78,36.4,36.47,49289.0
2018-11-20 15:30:00,36.48,36.5,36.24,36.24,138591.0,36.48,36.5,36.24,36.24,138591.0
2018-11-21 09:30:00,36.77,37.5,36.27,36.72,26108.0,36.77,37.5,36.27,36.72,26108.0
2018-11-21 10:00:00,36.82,37.2,36.62,36.84,27984.0,36.82,37.2,36.62,36.84,27984.0
2018-11-21 10:30:00,36.83,36.97,36.47,36.53,24610.0,36.83,36.97,36.47,36.53,24610.0
2018-11-21 11:00:00,36.55,37.13,36.44,37.08,18395.0,36.55,37.13,36.44,37.08,18395.0
2018-11-21 11:30:00,37.14,37.38,36.95,37.1,39348.0,37.14,37.38,36.95,37.1,39348.0
2018-11-21 12:00:00,37.11,37.28,37.0,37.28,12200.0,37.11,37.28,37.0,37.28,12200.0
2018-11-21 12:30:00,37.29,37.34,37.15,37.27,11600.0,37.29,37.34,37.15,37.27,11600.0
2018-11-21 13:00:00,37.3,37.5,37.26,37.33,6752.0,37.3,37.5,37.26,37.33,6752.0
2018-11-21 13:30:00,37.36,37.52,37.25,37.37,9614.0,37.36,37.52,37.25,37.37,9614.0
2018-11-21 14:00:00,37.36,37.42,37.21,37.35,15145.0,37.36,37.42,37.21,37.35,15145.0
2018-11-21 14:30:00,37.38,37.42,37.17,37.25,22518.0,37.38,37.42,37.17,37.25,22518.0
2018-11-21 15:00:00,37.27,37.48,37.27,37.35,13113.0,37.27,37.48,37.27,37.35,13113.0
2018-11-21 15:30:00,37.34,37.41,37.24,37.34,61547.0,37.34,37.41,37.24,37.34,61547.0
2018-11-23 09:30:00,36.99,37.84,36.46,37.69,14233.0,36.99,37.84,36.46,37.69,14233.0
2018-11-23 10:00:00,37.75,38.13,37.68,38.06,10593.0,37.75,38.13,37.68,38.06,10593.0
2018-11-23 10:30:00,38.06,38.09,37.55,37.86,11443.0,38.06,38.09,37.55,37.86,11443.0
2018-11-23 11:00:00,37.87,38.0,37.71,37.82,27900.0,37.87,38.0,37.71,37.82,27900.0
2018-11-23 11:30:00,37.81,37.93,37.53,37.68,16048.0,37.81,37.93,37.53,37.68,16048.0
2018-11-23 12:00:00,37.75,37.93,37.62,37.89,8070.0,37.75,37.93,37.62,37.89,8070.0
2018-11-23 12:30:00,37.84,38.13,37.77,37.91,34800.0,37.84,38.13,37.77,37.91,34800.0
2018-11-26 09:30:00,38.13,38.76,37.79,38.63,34531.0,38.13,38.76,37.79,38.63,34531.0
2018-11-26 10:00:00,38.72,39.48,38.67,39.41,40617.0,38.72,39.48,38.67,39.41,40617.0
2018-11-26 10:30:00,39.47,39.59,39.23,39.44,15560.0,39.47,39.59,39.23,39.44,15560.0
2018-11-26 11:00:00,39.43,39.54,39.17,39.25,9630.0,39.43,39.54,39.17,39.25,9630.0
2018-11-26 11:30:00,39.14,39.14,38.91,38.95,13000.0,39.14,39.14,38.91,38.95,13000.0
2018-11-26 12:00:00,39.01,39.28,39.01,39.25,20929.0,39.01,39.28,39.01,39.25,20929.0
2018-11-26 12:30:00,39.22,39.4,39.09,39.16,29782.0,39.22,39.4,39.09,39.16,29782.0
2018-11-26 13:00:00,39.13,39.4,39.1,39.24,7357.0,39.13,39.4,39.1,39.24,7357.0
2018-11-26 13:30:00,39.24,39.5,39.24,39.45,4800.0,39.24,39.5,39.24,39.45,4800.0
2018-11-26 14:00:00,39.46,39.53,39.39,39.41,8242.0,39.46,39.53,39.39,39.41,8242.0
2018-11-26 14:30:00,39.45,39.75,39.45,39.52,33433.0,39.45,39.75,39.45,39.52,33433.0
2018-11-26 15:00:00,39.55,39.61,39.52,39.54,24562.0,39.55,39.61,39.52,39.54,24562.0
2018-11-26 15:30:00,39.55,39.93,39.53,39.67,55009.0,39.55,39.93,39.53,39.67,55009.0
2018-11-27 09:30:00,39.35,39.92,38.79,39.91,16042.0,39.35,39.92,38.79,39.91,16042.0
2018-11-27 10:00:00,39.76,40.04,39.46,39.52,17906.0,39.76,40.04,39.46,39.52,17906.0
2018-11-27 10:30:00,39.62,40.13,39.51,39.9,18440.0,39.62,40.13,39.51,39.9,18440.0
2018-11-27 11:00:00,39.95,40.23,39.93,40.19,14925.0,39.95,40.23,39.93,40.19,14925.0
2018-11-27 11:30:00,40.17,40.33,39.93,40.3,9063.0,40.17,40.33,39.93,40.3,9063.0
2018-11-27 12:00:00,40.31,40.31,40.0,40.05,9051.0,40.31,40.31,40.0,40.05,9051.0
2018-11-27 12:30:00,40.06,40.06,39.69,39.87,10063.0,40.06,40.06,39.69,39.87,10063.0
2018-11-27 13:00:00,39.83,40.16,39.72,40.15,20142.0,39.83,40.16,39.72,40.15,20142.0
2018-11-27 13:30:00,40.12,40.26,40.03,40.26,18025.0,40.12,40.26,40.03,40.26,18025.0
2018-11-27 14:00:00,40.31,40.44,40.25,40.3,25455.0,40.31,40.44,40.25,40.3,25455.0
2018-11-27 14:30:00,40.34,40.43,40.19,40.25,13541.0,40.34,40.43,40.19,40.25,13541.0
2018-11-27 15:00:00,40.22,40.25,39.87,39.89,34900.0,40.22,40.25,39.87,39.89,34900.0
2018-11-27 15:30:00,39.89,40.16,39.85,40.05,57780.0,39.89,40.16,39.85,40.05,57780.0
2018-11-28 09:30:00,40.44,40.74,40.1,40.47,17373.0,40.44,40.74,40.1,40.47,17373.0
2018-11-28 10:00:00,40.5,40.65,40.02,40.16,13134.0,40.5,40.65,40.02,40.16,13134.0
2018-11-28 10:30:00,40.11,40.16,39.4,39.54,27088.0,40.11,40.16,39.4,39.54,27088.0
2018-11-28 11:00:00,39.63,39.85,39.48,39.57,22566.0,39.63,39.85,39.48,39.57,22566.0
2018-11-28 11:30:00,39.68,39.78,39.49,39.72,14400.0,39.68,39.78,39.49,39.72,14400.0
2018-11-28 12:00:00,39.76,41.03,39.67,41.02,21433.0,39.76,41.03,39.67,41.02,21433.0
2018-11-28 12:30:00,41.0,41.17,40.71,41.14,13233.0,41.0,41.17,40.71,41.14,13233.0
2018-11-28 13:00:00,40.95,41.0,40.69,40.84,8998.0,40.95,41.0,40.69,40.84,8998.0
2018-11-28 13:30:00,40.95,41.41,40.95,41.4,9999.0,40.95,41.41,40.95,41.4,9999.0
2018-11-28 14:00:00,41.43,41.45,41.02,41.05,7875.0,41.43,41.45,41.02,41.05,7875.0
2018-11-28 14:30:00,41.02,41.11,40.91,40.98,5600.0,41.02,41.11,40.91,40.98,5600.0
2018-11-28 15:00:00,40.93,41.07,40.78,41.03,16629.0,40.93,41.07,40.78,41.03,16629.0
2018-11-28 15:30:00,41.01,41.35,41.0,41.24,43987.0,41.01,41.35,41.0,41.24,43987.0
2018-11-29 09:30:00,41.17,41.34,40.64,40.87,13644.0,41.17,41.34,40.64,40.87,13644.0
2018-11-29 10:00:00,40.9,41.09,40.49,40.54,23290.0,40.9,41.09,40.49,40.54,23290.0
2018-11-29 10:30:00,40.72,40.75,40.41,40.63,12600.0,40.72,40.75,40.41,40.63,12600.0
2018-11-29 11:00:00,40.6,40.79,40.53,40.72,16095.0,40.6,40.79,40.53,40.72,16095.0
2018-11-29 11:30:00,40.75,40.96,40.7,40.96,20524.0,40.75,40.96,40.7,40.96,20524.0
2018-11-29 12:00:00,40.88,41.26,40.75,41.26,5391.0,40.88,41.26,40.75,41.26,5391.0
2018-11-29 12:30:00,41.23,41.46,41.22,41.44,4520.0,41.23,41.46,41.22,41.44,4520.0
2018-11-29 13:00:00,41.39,41.42,41.17,41.17,7700.0,41.39,41.42,41.17,41.17,7700.0
2018-11-29 13:30:00,41.15,41.25,41.05,41.09,7055.0,41.15,41.25,41.05,41.09,7055.0
2018-11-29 14:00:00,41.13,41.2,41.03,41.15,5900.0,41.13,41.2,41.03,41.15,5900.0
2018-11-29 14:30:00,41.17,41.36,41.12,41.36,9714.0,41.17,41.36,41.12,41.36,9714.0
2018-11-29 15:00:00,41.35,41.35,41.11,41.18,15385.0,41.35,41.35,41.11,41.18,15385.0
2018-11-29 15:30:00,41.16,41.16,40.83,40.85,34707.0,41.16,41.16,40.83,40.85,34707.0
2018-11-30 09:30:00,41.0,41.84,40.5,41.77,33593.0,41.0,41.84,40.5,41.77,33593.0
2018-11-30 10:00:00,41.77,41.77,41.25,41.57,35146.0,41.77,41.77,41.25,41.57,35146.0
2018-11-30 10:30:00,41.41,41.85,41.4,41.81,47267.0,41.41,41.85,41.4,41.81,47267.0
2018-11-30 11:00:00,41.73,42.18,41.7,41.9,23160.0,41.73,42.18,41.7,41.9,23160.0
2018-11-30 11:30:00,41.85,42.25,41.83,42.08,12773.0,41.85,42.25,41.83,42.08,12773.0
2018-11-30 12:00:00,42.02,42.17,41.91,42.13,24854.0,42.02,42.17,41.91,42.13,24854.0
2018-11-30 12:30:00,42.08,42.35,42.08,42.22,41357.0,42.08,42.35,42.08,42.22,41357.0
2018-11-30 13:00:00,42.22,42.24,41.58,41.93,19040.0,42.22,42.24,41.58,41.93,19040.0
2018-11-30 13:30:00,41.98,42.32,41.98,42.15,10765.0,41.98,42.32,41.98,42.15,10765.0
2018-11-30 14:00:00,42.21,42.65,42.08,42.62,38178.0,42.21,42.65,42.08,42.62,38178.0
2018-11-30 14:30:00,42.63,42.74,42.38,42.63,24741.0,42.63,42.74,42.38,42.63,24741.0
2018-11-30 15:00:00,42.63,42.9,42.62,42.83,25040.0,42.63,42.9,42.62,42.83,25040.0
2018-11-30 15:30:00,42.83,43.08,42.82,42.9,108434.0,42.83,43.08,42.82,42.9,108434.0
2018-12-03 09:30:00,43.58,44.0,42.91,43.05,92583.0,43.58,44.0,42.91,43.05,92583.0
2018-12-03 10:00:00,42.85,43.04,42.37,42.72,22991.0,42.85,43.04,42.37,42.72,22991.0
2018-12-03 10:30:00,42.59,42.59,41.63,41.71,22183.0,42.59,42.59,41.63,41.71,22183.0
2018-12-03 11:00:00,41.71,42.06,41.62,41.91,14568.0,41.71,42.06,41.62,41.91,14568.0
2018-12-03 11:30:00,41.96,42.15,41.71,41.72,12732.0,41.96,42.15,41.71,41.72,12732.0
2018-12-03 12:00:00,41.8,42.08,41.74,41.98,11794.0,41.8,42.08,41.74,41.98,11794.0
2018-12-03 12:30:00,42.05,42.45,42.05,42.38,10618.0,42.05,42.45,42.05,42.38,10618.0
2018-12-03 13:00:00,42.49,42.65,42.48,42.52,16928.0,42.49,42.65,42.48,42.52,16928.0
2018-12-03 13:30:00,42.5,42.5,42.19,42.27,15460.0,42.5,42.5,42.19,42.27,15460.0
2018-12-03 14:00:00,42.27,42.3,41.98,42.3,20780.0,42.27,42.3,41.98,42.3,20780.0
2018-12-03 14:30:00,42.29,42.35,42.11,42.35,12045.0,42.29,42.35,42.11,42.35,12045.0
2018-12-03 15:00:00,42.4,42.73,42.39,42.68,19624.0,42.4,42.73,42.39,42.68,19624.0
2018-12-03 15:30:00,42.73,42.78,42.54,42.7,24919.0,42.73,42.78,42.54,42.7,24919.0
2018-12-04 09:30:00,42.31,42.68,41.75,42.21,39694.0,42.31,42.68,41.75,42.21,39694.0
2018-12-04 10:00:00,42.29,42.5,41.87,41.87,15962.0,42.29,42.5,41.87,41.87,15962.0
2018-12-04 10:30:00,41.86,42.07,41.78,41.78,9042.0,41.86,42.07,41.78,41.78,9042.0
2018-12-04 11:00:00,41.78,41.98,41.7,41.72,9807.0,41.78,41.98,41.7,41.72,9807.0
2018-12-04 11:30:00,41.72,41.72,41.43,41.5,5800.0,41.72,41.72,41.43,41.5,5800.0
2018-12-04 12:00:00,41.52,41.52,40.63,40.64,14089.0,41.52,41.52,40.63,40.64,14089.0
2018-12-04 12:30:00,40.51,41.27,40.4,41.14,26788.0,40.51,41.27,40.4,41.14,26788.0
2018-12-04 13:00:00,40.99,40.99,40.82,40.91,18740.0,40.99,40.99,40.82,40.91,18740.0
2018-12-04 13:30:00,40.91,40.96,40.58,40.8,18315.0,40.91,40.96,40.58,40.8,18315.0
2018-12-04 14:00:00,40.77,41.28,40.69,40.94,15651.0,40.77,41.28,40.69,40.94,15651.0
2018-12-04 14:30:00,40.94,41.19,40.9,40.9,22247.0,40.94,41.19,40.9,40.9,22247.0
2018-12-04 15:00:00,40.87,40.87,40.29,40.33,50458.0,40.87,40.87,40.29,40.33,50458.0
2018-12-04 15:30:00,40.34,40.39,40.08,40.39,79789.0,40.34,40.39,40.08,40.39,79789.0
2018-12-06 09:30:00,39.38,40.67,39.17,40.49,38382.0,39.38,40.67,39.17,40.49,38382.0
2018-12-06 10:00:00,40.36,41.27,40.35,41.04,14390.0,40.36,41.27,40.35,41.04,14390.0
2018-12-06 10:30:00,40.98,41.01,40.33,40.38,12570.0,40.98,41.01,40.33,40.38,12570.0
2018-12-06 11:00:00,40.33,40.45,39.86,39.86,25497.0,40.33,40.45,39.86,39.86,25497.0
2018-12-06 11:30:00,39.86,40.57,39.86,40.47,14720.0,39.86,40.57,39.86,40.47,14720.0
2018-12-06 12:00:00,40.52,41.23,40.48,41.23,18111.0,40.52,41.23,40.48,41.23,18111.0
2018-12-06 12:30:00,41.13,41.31,40.96,41.12,14171.0,41.13,41.31,40.96,41.12,14171.0
2018-12-06 13:00:00,41.15,41.25,40.8,40.88,15382.0,41.15,41.25,40.8,40.88,15382.0
2018-12-06 13:30:00,40.84,41.34,40.68,41.26,21365.0,40.84,41.34,40.68,41.26,21365.0
2018-12-06 14:00:00,41.33,41.42,40.79,40.96,8859.0,41.33,41.42,40.79,40.96,8859.0
2018-12-06 14:30:00,40.93,41.02,40.64,40.93,16341.0,40.93,41.02,40.64,40.93,16341.0
2018-12-06 15:00:00,40.98,41.05,40.79,41.05,15306.0,40.98,41.05,40.79,41.05,15306.0
2018-12-06 15:30:00,41.06,41.32,41.06,41.29,32768.0,41.06,41.32,41.06,41.29,32768.0
2018-12-07 09:30:00,41.04,41.62,40.88,40.88,14588.0,41.04,41.62,40.88,40.88,14588.0
2018-12-07 10:00:00,41.04,41.17,40.39,40.51,12546.0,41.04,41.17,40.39,40.51,12546.0
2018-12-07 10:30:00,40.6,40.62,40.16,40.52,8224.0,40.6,40.62,40.16,40.52,8224.0
2018-12-07 11:00:00,40.52,40.6,40.25,40.55,18982.0,40.52,40.6,40.25,40.55,18982.0
2018-12-07 11:30:00,40.56,40.71,40.2,40.25,19155.0,40.56,40.71,40.2,40.25,19155.0
2018-12-07 12:00:00,40.28,40.68,40.28,40.68,26286.0,40.28,40.68,40.28,40.68,26286.0
2018-12-07 12:30:00,40.69,40.7,40.2,40.6,31925.0,40.69,40.7,40.2,40.6,31925.0
2018-12-07 13:00:00,40.55,40.59,40.05,40.27,9446.0,40.55,40.59,40.05,40.27,9446.0
2018-12-07 13:30:00,40.17,40.24,39.87,39.87,12818.0,40.17,40.24,39.87,39.87,12818.0
2018-12-07 14:00:00,39.83,40.22,39.81,39.97,37936.0,39.83,40.22,39.81,39.97,37936.0
2018-12-07 14:30:00,40.0,40.03,39.62,39.64,25626.0,40.0,40.03,39.62,39.64,25626.0
2018-12-07 15:00:00,39.63,39.89,39.43,39.84,101780.0,39.63,39.89,39.43,39.84,101780.0
2018-12-07 15:30:00,39.89,40.45,39.83,40.2,117621.0,39.89,40.45,39.83,40.2,117621.0
2018-12-10 09:30:00,40.5,41.75,40.16,41.34,82505.0,40.5,41.75,40.16,41.34,82505.0
2018-12-10 10:00:00,41.33,41.4,40.73,40.73,16820.0,41.33,41.4,40.73,40.73,16820.0
2018-12-10 10:30:00,40.83,41.08,40.55,40.55,36178.0,40.83,41.08,40.55,40.55,36178.0
2018-12-10 11:00:00,40.43,40.43,39.69,39.89,44535.0,40.43,40.43,39.69,39.89,44535.0
2018-12-10 11:30:00,39.95,40.55,39.91,40.34,14841.0,39.95,40.55,39.91,40.34,14841.0
2018-12-10 12:00:00,40.36,40.79,40.18,40.7,30908.0,40.36,40.79,40.18,40.7,30908.0
2018-12-10 12:30:00,40.72,41.46,40.72,41.38,38988.0,40.72,41.46,40.72,41.38,38988.0
2018-12-10 13:00:00,41.3,41.38,40.88,40.88,10012.0,41.3,41.38,40.88,40.88,10012.0
2018-12-10 13:30:00,40.91,41.34,40.91,41.31,16662.0,40.91,41.34,40.91,41.31,16662.0
2018-12-10 14:00:00,41.29,41.6,41.18,41.42,18764.0,41.29,41.6,41.18,41.42,18764.0
2018-12-10 14:30:00,41.39,41.76,41.19,41.2,6895.0,41.39,41.76,41.19,41.2,6895.0
2018-12-10 15:00:00,41.2,41.32,41.19,41.28,15669.0,41.2,41.32,41.19,41.28,15669.0
2018-12-10 15:30:00,41.29,41.56,41.06,41.06,47299.0,41.29,41.56,41.06,41.06,47299.0
2018-12-11 09:30:00,41.76,41.76,41.07,41.49,8383.0,41.76,41.76,41.07,41.49,8383.0
2018-12-11 10:00:00,41.61,42.0,41.29,42.0,19647.0,41.61,42.0,41.29,42.0,19647.0
2018-12-11 10:30:00,42.07,42.08,41.68,41.84,7473.0,42.07,42.08,41.68,41.84,7473.0
2018-12-11 11:00:00,41.65,41.95,41.65,41.75,13083.0,41.65,41.95,41.65,41.75,13083.0
2018-12-11 11:30:00,41.77,42.16,41.65,42.07,104514.0,41.77,42.16,41.65,42.07,104514.0
2018-12-11 12:00:00,42.05,42.05,41.53,41.53,9609.0,42.05,42.05,41.53,41.53,9609.0
2018-12-11 12:30:00,41.55,41.89,41.54,41.81,7000.0,41.55,41.89,41.54,41.81,7000.0
2018-12-11 13:00:00,41.86,41.91,41.56,41.56,4500.0,41.86,41.91,41.56,41.56,4500.0
2018-12-11 13:30:00,41.56,41.61,41.07,41.09,6574.0,41.56,41.61,41.07,41.09,6574.0
2018-12-11 14:00:00,41.11,41.72,41.1,41.64,7826.0,41.11,41.72,41.1,41.64,7826.0
2018-12-11 14:30:00,41.76,41.82,41.58,41.65,6042.0,41.76,41.82,41.58,41.65,6042.0
2018-12-11 15:00:00,41.58,42.05,41.56,41.99,33957.0,41.58,42.05,41.56,41.99,33957.0
2018-12-11 15:30:00,42.0,42.14,41.75,41.76,38688.0,42.0,42.14,41.75,41.76,38688.0
2018-12-12 09:30:00,42.07,43.23,42.03,43.02,23884.0,42.07,43.23,42.03,43.02,23884.0
2018-12-12 10:00:00,43.03,43.54,43.03,43.28,20637.0,43.03,43.54,43.03,43.28,20637.0
2018-12-12 10:30:00,43.21,43.87,43.08,43.62,17297.0,43.21,43.87,43.08,43.62,17297.0
2018-12-12 11:00:00,43.61,43.76,43.42,43.6,23626.0,43.61,43.76,43.42,43.6,23626.0
2018-12-12 11:30:00,43.64,44.21,43.58,44.15,29820.0,43.64,44.21,43.58,44.15,29820.0
2018-12-12 12:00:00,44.22,44.37,43.55,43.55,17521.0,44.22,44.37,43.55,43.55,17521.0
2018-12-12 12:30:00,43.58,43.95,43.54,43.92,16820.0,43.58,43.95,43.54,43.92,16820.0
2018-12-12 13:00:00,43.91,44.21,43.87,44.03,57005.0,43.91,44.21,43.87,44.03,57005.0
2018-12-12 13:30:00,44.1,44.43,43.93,44.19,54430.0,44.1,44.43,43.93,44.19,54430.0
2018-12-12 14:00:00,44.24,44.67,44.22,44.54,82211.0,44.24,44.67,44.22,44.54,82211.0
2018-12-12 14:30:00,44.54,44.54,44.0,44.39,81255.0,44.54,44.54,44.0,44.39,81255.0
2018-12-12 15:00:00,44.38,44.66,44.3,44.33,45571.0,44.38,44.66,44.3,44.33,45571.0
2018-12-12 15:30:00,44.36,44.58,44.03,44.04,81142.0,44.36,44.58,44.03,44.04,81142.0
2018-12-13 09:30:00,42.25,43.61,41.92,43.27,36120.0,42.25,43.61,41.92,43.27,36120.0
2018-12-13 10:00:00,43.35,44.07,43.35,43.74,25528.0,43.35,44.07,43.35,43.74,25528.0
2018-12-13 10:30:00,43.73,43.73,43.37,43.67,56465.0,43.73,43.73,43.37,43.67,56465.0
2018-12-13 11:00:00,43.62,43.88,43.58,43.75,19365.0,43.62,43.88,43.58,43.75,19365.0
2018-12-13 11:30:00,43.75,44.08,43.74,43.75,18807.0,43.75,44.08,43.74,43.75,18807.0
2018-12-13 12:00:00,43.75,43.93,43.72,43.76,29436.0,43.75,43.93,43.72,43.76,29436.0
2018-12-13 12:30:00,43.76,44.11,43.76,44.11,40013.0,43.76,44.11,43.76,44.11,40013.0
2018-12-13 13:00:00,44.1,44.17,43.94,44.11,30979.0,44.1,44.17,43.94,44.11,30979.0
2018-12-13 13:30:00,44.11,44.29,43.99,44.02,15437.0,44.11,44.29,43.99,44.02,15437.0
2018-12-13 14:00:00,44.02,44.04,43.7,43.92,19176.0,44.02,44.04,43.7,43.92,19176.0
2018-12-13 14:30:00,43.94,44.01,43.72,44.01,19779.0,43.94,44.01,43.72,44.01,19779.0
2018-12-13 15:00:00,44.0,44.16,43.8,44.02,38801.0,44.0,44.16,43.8,44.02,38801.0
2018-12-13 15:30:00,44.0,44.14,43.95,43.98,85891.0,44.0,44.14,43.95,43.98,85891.0
2018-12-14 09:30:00,43.27,43.44,42.72,43.25,13027.0,43.27,43.44,42.72,43.25,13027.0
2018-12-14 10:00:00,43.34,43.58,42.77,42.81,17917.0,43.34,43.58,42.77,42.81,17917.0
2018-12-14 10:30:00,42.87,43.24,42.79,43.11,14235.0,42.87,43.24,42.79,43.11,14235.0
2018-12-14 11:00:00,43.09,43.18,42.77,42.94,16217.0,43.09,43.18,42.77,42.94,16217.0
2018-12-14 11:30:00,42.95,43.01,42.38,42.43,10549.0,42.95,43.01,42.38,42.43,10549.0
2018-12-14 12:00:00,42.4,42.67,42.18,42.58,23297.0,42.4,42.67,42.18,42.58,23297.0
2018-12-14 12:30:00,42.54,42.59,42.15,42.15,12024.0,42.54,42.59,42.15,42.15,12024.0
2018-12-14 13:00:00,42.14,42.31,42.1,42.27,11611.0,42.14,42.31,42.1,42.27,11611.0
2018-12-14 13:30:00,42.22,42.26,41.89,41.94,14374.0,42.22,42.26,41.89,41.94,14374.0
2018-12-14 14:00:00,41.95,41.97,41.74,41.97,9882.0,41.95,41.97,41.74,41.97,9882.0
2018-12-14 14:30:00,41.91,42.07,41.72,41.92,13364.0,41.91,42.07,41.72,41.92,13364.0
2018-12-14 15:00:00,42.02,42.04,41.72,42.0,41407.0,42.02,42.04,41.72,42.0,41407.0
2018-12-14 15:30:00,41.97,42.11,41.75,42.06,70791.0,41.97,42.11,41.75,42.06,70791.0
2018-12-17 09:30:00,42.01,42.01,40.81,41.38,93242.0,42.01,42.01,40.81,41.38,93242.0
2018-12-17 10:00:00,41.22,42.1,41.21,42.09,53655.0,41.22,42.1,41.21,42.09,53655.0
2018-12-17 10:30:00,42.08,42.25,41.72,42.09,31957.0,42.08,42.25,41.72,42.09,31957.0
2018-12-17 11:00:00,42.13,42.3,41.93,42.25,40598.0,42.13,42.3,41.93,42.25,40598.0
2018-12-17 11:30:00,42.26,42.5,41.94,42.49,57067.0,42.26,42.5,41.94,42.49,57067.0
2018-12-17 12:00:00,42.52,42.63,42.04,42.12,16745.0,42.52,42.63,42.04,42.12,16745.0
2018-12-17 12:30:00,42.08,42.08,41.3,41.41,54454.0,42.08,42.08,41.3,41.41,54454.0
2018-12-17 13:00:00,41.36,41.59,41.24,41.47,21600.0,41.36,41.59,41.24,41.47,21600.0
2018-12-17 13:30:00,41.45,41.45,41.05,41.09,29413.0,41.45,41.45,41.05,41.09,29413.0
2018-12-17 14:00:00,41.13,41.13,40.75,40.76,25565.0,41.13,41.13,40.75,40.76,25565.0
2018-12-17 14:30:00,40.78,41.03,40.78,40.9,13960.0,40.78,41.03,40.78,40.9,13960.0
2018-12-17 15:00:00,40.82,40.97,40.57,40.66,35135.0,40.82,40.97,40.57,40.66,35135.0
2018-12-17 15:30:00,40.63,40.77,40.43,40.75,102907.0,40.63,40.77,40.43,40.75,102907.0
2018-12-18 09:30:00,41.39,42.39,41.15,42.13,32448.0,41.39,42.39,41.15,42.13,32448.0
2018-12-18 10:00:00,42.27,42.27,41.74,42.09,22534.0,42.27,42.27,41.74,42.09,22534.0
2018-12-18 10:30:00,42.11,42.48,42.03,42.44,22653.0,42.11,42.48,42.03,42.44,22653.0
2018-12-18 11:00:00,42.44,42.55,41.92,42.16,28224.0,42.44,42.55,41.92,42.16,28224.0
2018-12-18 11:30:00,42.19,42.59,42.15,42.36,18631.0,42.19,42.59,42.15,42.36,18631.0
2018-12-18 12:00:00,42.37,42.69,42.37,42.5,21270.0,42.37,42.69,42.37,42.5,21270.0
2018-12-18 12:30:00,42.57,42.93,42.42,42.87,15923.0,42.57,42.93,42.42,42.87,15923.0
2018-12-18 13:00:00,42.83,42.92,42.74,42.79,7300.0,42.83,42.92,42.74,42.79,7300.0
2018-12-18 13:30:00,42.67,42.71,42.34,42.43,13545.0,42.67,42.71,42.34,42.43,13545.0
2018-12-18 14:00:00,42.48,42.73,42.44,42.64,8929.0,42.48,42.73,42.44,42.64,8929.0
2018-12-18 14:30:00,42.56,42.61,42.08,42.12,14305.0,42.56,42.61,42.08,42.12,14305.0
2018-12-18 15:00:00,42.12,42.32,42.12,42.25,25690.0,42.12,42.32,42.12,42.25,25690.0
2018-12-18 15:30:00,42.24,42.64,42.17,42.37,42236.0,42.24,42.64,42.17,42.37,42236.0
2018-12-19 09:30:00,42.37,43.62,42.37,43.47,79651.0,42.37,43.62,42.37,43.47,79651.0
2018-12-19 10:00:00,43.46,43.54,42.95,43.07,7690.0,43.46,43.54,42.95,43.07,7690.0
2018-12-19 10:30:00,43.05,43.06,42.76,42.9,11075.0,43.05,43.06,42.76,42.9,11075.0
2018-12-19 11:00:00,42.87,43.1,42.73,42.9,14358.0,42.87,43.1,42.73,42.9,14358.0
2018-12-19 11:30:00,42.97,43.37,42.82,43.37,21678.0,42.97,43.37,42.82,43.37,21678.0
2018-12-19 12:00:00,43.45,43.69,43.36,43.58,9489.0,43.45,43.69,43.36,43.58,9489.0
2018-12-19 12:30:00,43.7,43.75,43.47,43.56,8996.0,43.7,43.75,43.47,43.56,8996.0
2018-12-19 13:00:00,43.43,43.79,43.43,43.65,8835.0,43.43,43.79,43.43,43.65,8835.0
2018-12-19 13:30:00,43.67,44.08,43.67,43.91,19466.0,43.67,44.08,43.67,43.91,19466.0
2018-12-19 14:00:00,43.82,44.0,42.85,43.83,71227.0,43.82,44.0,42.85,43.83,71227.0
2018-12-19 14:30:00,43.84,44.05,42.94,43.3,30263.0,43.84,44.05,42.94,43.3,30263.0
2018-12-19 15:00:00,43.22,43.23,42.35,42.36,54658.0,43.22,43.23,42.35,42.36,54658.0
2018-12-19 15:30:00,42.38,43.02,42.37,42.88,51504.0,42.38,43.02,42.37,42.88,51504.0
2018-12-20 09:30:00,42.74,43.04,41.4,41.59,94789.0,42.74,43.04,41.4,41.59,94789.0
2018-12-20 10:00:00,41.51,41.73,41.05,41.61,34580.0,41.51,41.73,41.05,41.61,34580.0
2018-12-20 10:30:00,41.64,41.73,40.77,41.05,52051.0,41.64,41.73,40.77,41.05,52051.0
2018-12-20 11:00:00,41.02,41.02,39.43,39.52,50790.0,41.02,41.02,39.43,39.52,50790.0
2018-12-20 11:30:00,39.57,39.92,39.34,39.64,41390.0,39.57,39.92,39.34,39.64,41390.0
2018-12-20 12:00:00,39.59,40.19,39.28,40.08,46296.0,39.59,40.19,39.28,40.08,46296.0
2018-12-20 12:30:00,40.1,40.41,39.99,40.41,50390.0,40.1,40.41,39.99,40.41,50390.0
2018-12-20 13:00:00,40.33,40.56,40.18,40.48,41879.0,40.33,40.56,40.18,40.48,41879.0
2018-12-20 13:30:00,40.4,40.57,39.92,40.14,89821.0,40.4,40.57,39.92,40.14,89821.0
2018-12-20 14:00:00,40.01,40.39,39.7,40.39,27375.0,40.01,40.39,39.7,40.39,27375.0
2018-12-20 14:30:00,40.38,40.99,40.33,40.71,85025.0,40.38,40.99,40.33,40.71,85025.0
2018-12-20 15:00:00,40.66,40.92,40.32,40.74,43729.0,40.66,40.92,40.32,40.74,43729.0
2018-12-20 15:30:00,40.71,41.09,40.37,40.65,109995.0,40.71,41.09,40.37,40.65,109995.0
2018-12-21 09:30:00,40.84,40.84,39.03,39.03,157120.0,40.84,40.84,39.03,39.03,157120.0
2018-12-21 10:00:00,39.13,40.4,39.13,40.22,50414.0,39.13,40.4,39.13,40.22,50414.0
2018-12-21 10:30:00,40.22,40.76,39.92,40.68,43015.0,40.22,40.76,39.92,40.68,43015.0
2018-12-21 11:00:00,40.47,40.69,39.86,40.14,47425.0,40.47,40.69,39.86,40.14,47425.0
2018-12-21 11:30:00,40.15,40.22,39.79,39.8,21698.0,40.15,40.22,39.79,39.8,21698.0
2018-12-21 12:00:00,39.81,39.81,38.91,38.91,19946.0,39.81,39.81,38.91,38.91,19946.0
2018-12-21 12:30:00,38.84,39.86,38.81,39.37,48828.0,38.84,39.86,38.81,39.37,48828.0
2018-12-21 13:00:00,39.3,39.92,39.23,39.64,21560.0,39.3,39.92,39.23,39.64,21560.0
2018-12-21 13:30:00,39.66,39.8,39.26,39.36,10788.0,39.66,39.8,39.26,39.36,10788.0
2018-12-21 14:00:00,39.31,39.33,38.97,39.02,11247.0,39.31,39.33,38.97,39.02,11247.0
2018-12-21 14:30:00,39.18,39.52,39.07,39.52,19684.0,39.18,39.52,39.07,39.52,19684.0
2018-12-21 15:00:00,39.52,39.55,39.22,39.25,53044.0,39.52,39.55,39.22,39.25,53044.0
2018-12-21 15:30:00,39.25,39.45,39.05,39.31,76855.0,39.25,39.45,39.05,39.31,76855.0
2018-12-24 09:30:00,38.86,39.56,38.61,39.02,32065.0,38.86,39.56,38.61,39.02,32065.0
2018-12-24 10:00:00,39.04,40.05,39.04,40.05,22119.0,39.04,40.05,39.04,40.05,22119.0
2018-12-24 10:30:00,39.92,40.41,39.88,40.17,29925.0,39.92,40.41,39.88,40.17,29925.0
2018-12-24 11:00:00,40.26,40.34,39.92,39.98,26226.0,40.26,40.34,39.92,39.98,26226.0
2018-12-24 11:30:00,40.0,40.06,39.61,39.76,27916.0,40.0,40.06,39.61,39.76,27916.0
2018-12-24 12:00:00,39.79,40.04,39.26,39.36,112492.0,39.79,40.04,39.26,39.36,112492.0
2018-12-24 12:30:00,39.38,39.48,39.22,39.25,54253.0,39.38,39.48,39.22,39.25,54253.0
2018-12-26 09:30:00,39.64,40.38,39.64,40.16,14473.0,39.64,40.38,39.64,40.16,14473.0
2018-12-26 10:00:00,40.17,40.6,39.98,40.54,24824.0,40.17,40.6,39.98,40.54,24824.0
2018-12-26 10:30:00,40.55,40.62,39.86,40.05,20549.0,40.55,40.62,39.86,40.05,20549.0
2018-12-26 11:00:00,39.94,40.32,39.79,40.31,15208.0,39.94,40.32,39.79,40.31,15208.0
2018-12-26 11:30:00,40.3,40.65,40.22,40.63,14078.0,40.3,40.65,40.22,40.63,14078.0
2018-12-26 12:00:00,40.69,41.07,40.52,40.84,25584.0,40.69,41.07,40.52,40.84,25584.0
2018-12-26 12:30:00,40.83,41.37,40.83,41.29,18075.0,40.83,41.37,40.83,41.29,18075.0
2018-12-26 13:00:00,41.21,41.27,40.75,40.89,26246.0,41.21,41.27,40.75,40.89,26246.0
2018-12-26 13:30:00,40.94,41.45,40.78,41.4,9989.0,40.94,41.45,40.78,41.4,9989.0
2018-12-26 14:00:00,41.35,41.35,41.03,41.29,10086.0,41.35,41.35,41.03,41.29,10086.0
2018-12-26 14:30:00,41.34,41.63,41.34,41.58,14368.0,41.34,41.63,41.34,41.58,14368.0
2018-12-26 15:00:00,41.55,41.99,41.46,41.88,27158.0,41.55,41.99,41.46,41.88,27158.0
2018-12-26 15:30:00,41.84,42.62,41.84,42.54,92523.0,41.84,42.62,41.84,42.54,92523.0
2018-12-27 09:30:00,41.55,41.9,41.28,41.48,10913.0,41.55,41.9,41.28,41.48,10913.0
2018-12-27 10:00:00,41.52,41.65,41.03,41.18,17098.0,41.52,41.65,41.03,41.18,17098.0
2018-12-27 10:30:00,41.04,41.5,40.99,41.47,18277.0,41.04,41.5,40.99,41.47,18277.0
2018-12-27 11:00:00,41.45,41.87,41.16,41.87,18749.0,41.45,41.87,41.16,41.87,18749.0
2018-12-27 11:30:00,41.89,41.91,41.2,41.5,14586.0,41.89,41.91,41.2,41.5,14586.0
2018-12-27 12:00:00,41.48,41.48,41.06,41.21,12966.0,41.48,41.48,41.06,41.21,12966.0
2018-12-27 12:30:00,41.17,41.4,41.04,41.35,9522.0,41.17,41.4,41.04,41.35,9522.0
2018-12-27 13:00:00,41.39,41.64,41.25,41.25,6984.0,41.39,41.64,41.25,41.25,6984.0
2018-12-27 13:30:00,41.17,41.48,41.0,41.29,27326.0,41.17,41.48,41.0,41.29,27326.0
2018-12-27 14:00:00,41.2,41.36,41.0,41.32,18991.0,41.2,41.36,41.0,41.32,18991.0
2018-12-27 14:30:00,41.31,41.81,41.2,41.78,16507.0,41.31,41.81,41.2,41.78,16507.0
2018-12-27 15:00:00,41.75,42.44,41.61,42.4,23094.0,41.75,42.44,41.61,42.4,23094.0
2018-12-27 15:30:00,42.4,43.02,42.13,43.02,82997.0,42.4,43.02,42.13,43.02,82997.0
2018-12-28 09:30:00,43.78,43.8,42.6,42.65,26264.0,43.78,43.8,42.6,42.65,26264.0
2018-12-28 10:00:00,42.9,42.94,42.31,42.45,15092.0,42.9,42.94,42.31,42.45,15092.0
2018-12-28 10:30:00,42.34,42.87,42.34,42.51,14473.0,42.34,42.87,42.34,42.51,14473.0
2018-12-28 11:00:00,42.57,42.69,42.45,42.58,16885.0,42.57,42.69,42.45,42.58,16885.0
2018-12-28 11:30:00,42.62,42.9,42.51,42.74,18525.0,42.62,42.9,42.51,42.74,18525.0
2018-12-28 12:00:00,42.81,43.16,42.62,42.76,11465.0,42.81,43.16,42.62,42.76,11465.0
2018-12-28 12:30:00,42.83,43.31,42.83,43.05,15739.0,42.83,43.31,42.83,43.05,15739.0
2018-12-28 13:00:00,43.09,43.31,42.99,43.08,8257.0,43.09,43.31,42.99,43.08,8257.0
2018-12-28 13:30:00,43.13,43.5,42.97,43.45,9206.0,43.13,43.5,42.97,43.45,9206.0
2018-12-28 14:00:00,43.49,43.78,43.49,43.77,20453.0,43.49,43.78,43.49,43.77,20453.0
2018-12-28 14:30:00,43.77,44.2,43.65,44.02,24442.0,43.77,44.2,43.65,44.02,24442.0
2018-12-28 15:00:00,43.99,44.14,43.38,43.46,22580.0,43.99,44.14,43.38,43.46,22580.0
2018-12-28 15:30:00,43.43,43.56,43.11,43.2,61377.0,43.43,43.56,43.11,43.2,61377.0
2018-12-31 09:30:00,44.79,44.79,43.31,43.67,28161.0,44.79,44.79,43.31,43.67,28161.0
2018-12-31 10:00:00,43.7,44.02,43.64,43.81,23673.0,43.7,44.02,43.64,43.81,23673.0
2018-12-31 10:30:00,43.84,44.03,43.58,43.64,21773.0,43.84,44.03,43.58,43.64,21773.0
2018-12-31 11:00:00,43.61,43.95,43.45,43.86,27606.0,43.61,43.95,43.45,43.86,27606.0
2018-12-31 11:30:00,43.8,43.91,43.54,43.9,8500.0,43.8,43.91,43.54,43.9,8500.0
2018-12-31 12:00:00,43.93,44.0,43.77,43.81,17323.0,43.93,44.0,43.77,43.81,17323.0
2018-12-31 12:30:00,43.88,44.01,43.71,43.92,36325.0,43.88,44.01,43.71,43.92,36325.0
2018-12-31 13:00:00,43.9,44.23,43.77,44.22,41833.0,43.9,44.23,43.77,44.22,41833.0
2018-12-31 13:30:00,44.19,44.2,43.7,43.73,8087.0,44.19,44.2,43.7,43.73,8087.0
2018-12-31 14:00:00,43.66,43.86,43.49,43.49,7965.0,43.66,43.86,43.49,43.49,7965.0
2018-12-31 14:30:00,43.57,43.86,43.5,43.74,6042.0,43.57,43.86,43.5,43.74,6042.0
2018-12-31 15:00:00,43.74,43.85,43.54,43.81,12615.0,43.74,43.85,43.54,43.81,12615.0
2018-12-31 15:30:00,43.81,43.85,43.43,43.71,45665.0,43.81,43.85,43.43,43.71,45665.0
2019-01-02 09:30:00,42.87,43.04,42.22,42.85,18650.0,42.87,43.04,42.22,42.85,18650.0
2019-01-02 10:00:00,42.82,43.29,42.42,43.06,15050.0,42.82,43.29,42.42,43.06,15050.0
2019-01-02 10:30:00,43.0,43.24,42.83,43.0,20679.0,43.0,43.24,42.83,43.0,20679.0
2019-01-02 11:00:00,43.01,43.08,42.84,42.86,41481.0,43.01,43.08,42.84,42.86,41481.0
2019-01-02 11:30:00,42.87,43.01,42.42,42.42,48853.0,42.87,43.01,42.42,42.42,48853.0
2019-01-02 12:00:00,42.39,42.51,41.96,42.12,30342.0,42.39,42.51,41.96,42.12,30342.0
2019-01-02 12:30:00,42.16,42.49,41.95,42.35,36064.0,42.16,42.49,41.95,42.35,36064.0
2019-01-02 13:00:00,42.34,42.85,42.33,42.66,28390.0,42.34,42.85,42.33,42.66,28390.0
2019-01-02 13:30:00,42.71,42.78,42.37,42.48,32478.0,42.71,42.78,42.37,42.48,32478.0
2019-01-02 14:00:00,42.46,42.47,42.17,42.34,45387.0,42.46,42.47,42.17,42.34,45387.0
2019-01-02 14:30:00,42.3,42.59,42.15,42.15,33114.0,42.3,42.59,42.15,42.15,33114.0
2019-01-02 15:00:00,42.13,42.27,41.99,42.02,48562.0,42.13,42.27,41.99,42.02,48562.0
2019-01-02 15:30:00,42.0,42.64,41.97,42.59,127240.0,42.0,42.64,41.97,42.59,127240.0
2019-01-03 09:30:00,42.13,42.83,41.25,41.26,32335.0,42.13,42.83,41.25,41.26,32335.0
2019-01-03 10:00:00,41.2,41.56,40.82,41.56,51714.0,41.2,41.56,40.82,41.56,51714.0
2019-01-03 10:30:00,41.56,41.56,41.08,41.44,51023.0,41.56,41.56,41.08,41.44,51023.0
2019-01-03 11:00:00,41.48,42.08,41.47,41.83,25328.0,41.48,42.08,41.47,41.83,25328.0
2019-01-03 11:30:00,41.84,42.17,41.72,41.73,25161.0,41.84,42.17,41.72,41.73,25161.0
2019-01-03 12:00:00,41.79,41.92,41.54,41.76,12547.0,41.79,41.92,41.54,41.76,12547.0
2019-01-03 12:30:00,41.95,41.95,41.47,41.6,9886.0,41.95,41.95,41.47,41.6,9886.0
2019-01-03 13:00:00,41.61,41.64,41.03,41.25,16417.0,41.61,41.64,41.03,41.25,16417.0
2019-01-03 13:30:00,41.22,41.36,41.03,41.03,12109.0,41.22,41.36,41.03,41.03,12109.0
2019-01-03 14:00:00,41.05,41.33,41.03,41.25,13475.0,41.05,41.33,41.03,41.25,13475.0
2019-01-03 14:30:00,41.36,41.4,41.17,41.33,15559.0,41.36,41.4,41.17,41.33,15559.0
2019-01-03 15:00:00,41.27,41.3,41.01,41.22,26515.0,41.27,41.3,41.01,41.22,26515.0
2019-01-03 15:30:00,41.2,41.44,40.93,40.98,59692.0,41.2,41.44,40.93,40.98,59692.0
2019-01-04 09:30:00,41.96,42.49,41.24,42.49,25378.0,41.96,42.49,41.24,42.49,25378.0
2019-01-04 10:00:00,42.5,43.1,42.41,42.87,30664.0,42.5,43.1,42.41,42.87,30664.0
2019-01-04 10:30:00,42.87,43.04,42.7,42.76,24583.0,42.87,43.04,42.7,42.76,24583.0
2019-01-04 11:00:00,42.79,43.03,42.66,42.8,21614.0,42.79,43.03,42.66,42.8,21614.0
2019-01-04 11:30:00,42.77,42.8,42.24,42.36,30233.0,42.77,42.8,42.24,42.36,30233.0
2019-01-04 12:00:00,42.36,42.76,42.31,42.63,19616.0,42.36,42.76,42.31,42.63,19616.0
2019-01-04 12:30:00,42.62,42.87,42.54,42.72,10155.0,42.62,42.87,42.54,42.72,10155.0
2019-01-04 13:00:00,42.7,42.89,42.69,42.74,14120.0,42.7,42.89,42.69,42.74,14120.0
2019-01-04 13:30:00,42.75,42.75,42.3,42.48,17757.0,42.75,42.75,42.3,42.48,17757.0
2019-01-04 14:00:00,42.51,42.72,42.46,42.55,13369.0,42.51,42.72,42.46,42.55,13369.0
2019-01-04 14:30:00,42.53,42.73,42.37,42.39,9811.0,42.53,42.73,42.37,42.39,9811.0
2019-01-04 15:00:00,42.43,42.53,42.24,42.32,27803.0,42.43,42.53,42.24,42.32,27803.0
2019-01-04 15:30:00,42.32,42.58,42.28,42.51,72094.0,42.32,42.58,42.28,42.51,72094.0
2019-01-07 09:30:00,44.99,47.64,44.46,46.82,173897.0,44.99,47.64,44.46,46.82,173897.0
2019-01-07 10:00:00,46.81,47.05,46.11,46.67,57999.0,46.81,47.05,46.11,46.67,57999.0
2019-01-07 10:30:00,46.7,46.79,46.09,46.35,52104.0,46.7,46.79,46.09,46.35,52104.0
2019-01-07 11:00:00,46.35,46.79,46.13,46.18,81732.0,46.35,46.79,46.13,46.18,81732.0
2019-01-07 11:30:00,46.23,46.75,46.23,46.64,24679.0,46.23,46.75,46.23,46.64,24679.0
2019-01-07 12:00:00,46.59,46.9,46.26,46.84,37568.0,46.59,46.9,46.26,46.84,37568.0
2019-01-07 12:30:00,46.88,46.88,46.53,46.57,39510.0,46.88,46.88,46.53,46.57,39510.0
2019-01-07 13:00:00,46.59,46.75,46.37,46.51,63034.0,46.59,46.75,46.37,46.51,63034.0
2019-01-07 13:30:00,46.49,46.52,45.77,45.77,45895.0,46.49,46.52,45.77,45.77,45895.0
2019-01-07 14:00:00,45.76,46.01,45.23,45.36,33902.0,45.76,46.01,45.23,45.36,33902.0
2019-01-07 14:30:00,45.41,45.75,45.05,45.75,96124.0,45.41,45.75,45.05,45.75,96124.0
2019-01-07 15:00:00,45.75,46.03,45.67,45.92,49077.0,45.75,46.03,45.67,45.92,49077.0
2019-01-07 15:30:00,45.91,46.09,45.77,45.89,121103.0,45.91,46.09,45.77,45.89,121103.0
2019-01-08 09:30:00,46.71,47.0,45.53,45.72,127372.0,46.71,47.0,45.53,45.72,127372.0
2019-01-08 10:00:00,45.76,46.25,45.56,45.59,42975.0,45.76,46.25,45.56,45.59,42975.0
2019-01-08 10:30:00,45.59,45.71,44.84,45.17,89543.0,45.59,45.71,44.84,45.17,89543.0
2019-01-08 11:00:00,45.23,46.01,45.23,45.77,41103.0,45.23,46.01,45.23,45.77,41103.0
2019-01-08 11:30:00,45.75,46.02,45.58,45.86,14159.0,45.75,46.02,45.58,45.86,14159.0
2019-01-08 12:00:00,45.83,46.3,45.83,46.3,16706.0,45.83,46.3,45.83,46.3,16706.0
2019-01-08 12:30:00,46.33,46.56,46.17,46.32,46517.0,46.33,46.56,46.17,46.32,46517.0
2019-01-08 13:00:00,46.33,46.66,46.15,46.3,34308.0,46.33,46.66,46.15,46.3,34308.0
2019-01-08 13:30:00,46.27,46.51,46.19,46.47,31901.0,46.27,46.51,46.19,46.47,31901.0
2019-01-08 14:00:00,46.44,46.98,46.38,46.62,35203.0,46.44,46.98,46.38,46.62,35203.0
2019-01-08 14:30:00,46.6,46.79,46.46,46.67,35016.0,46.6,46.79,46.46,46.67,35016.0
2019-01-08 15:00:00,46.7,46.84,46.47,46.55,82833.0,46.7,46.84,46.47,46.55,82833.0
2019-01-08 15:30:00,46.58,46.96,46.57,46.93,136060.0,46.58,46.96,46.57,46.93,136060.0
2019-01-09 09:30:00,47.03,48.12,46.01,46.15,101439.0,47.03,48.12,46.01,46.15,101439.0
2019-01-09 10:00:00,46.2,46.86,45.9,46.71,53995.0,46.2,46.86,45.9,46.71,53995.0
2019-01-09 10:30:00,46.56,46.99,46.45,46.68,38848.0,46.56,46.99,46.45,46.68,38848.0
2019-01-09 11:00:00,46.71,47.04,46.6,46.76,24407.0,46.71,47.04,46.6,46.76,24407.0
2019-01-09 11:30:00,46.69,46.75,46.46,46.48,28364.0,46.69,46.75,46.46,46.48,28364.0
2019-01-09 12:00:00,46.44,46.8,46.41,46.69,21439.0,46.44,46.8,46.41,46.69,21439.0
2019-01-09 12:30:00,46.69,46.71,46.19,46.53,33862.0,46.69,46.71,46.19,46.53,33862.0
2019-01-09 13:00:00,46.55,46.67,46.41,46.43,24431.0,46.55,46.67,46.41,46.43,24431.0
2019-01-09 13:30:00,46.43,46.49,45.9,46.02,27010.0,46.43,46.49,45.9,46.02,27010.0
2019-01-09 14:00:00,46.01,46.43,46.0,46.34,23368.0,46.01,46.43,46.0,46.34,23368.0
2019-01-09 14:30:00,46.35,46.54,46.28,46.5,18638.0,46.35,46.54,46.28,46.5,18638.0
2019-01-09 15:00:00,46.47,46.92,46.4,46.68,40765.0,46.47,46.92,46.4,46.68,40765.0
2019-01-09 15:30:00,46.66,46.79,46.26,46.48,52793.0,46.66,46.79,46.26,46.48,52793.0
2019-01-10 09:30:00,45.98,46.56,45.71,46.15,14150.0,45.98,46.56,45.71,46.15,14150.0
2019-01-10 10:00:00,46.23,46.48,46.04,46.45,21091.0,46.23,46.48,46.04,46.45,21091.0
2019-01-10 10:30:00,46.38,46.71,46.1,46.55,27537.0,46.38,46.71,46.1,46.55,27537.0
2019-01-10 11:00:00,46.64,46.99,46.3,46.62,26591.0,46.64,46.99,46.3,46.62,26591.0
2019-01-10 11:30:00,46.7,47.0,46.62,47.0,13256.0,46.7,47.0,46.62,47.0,13256.0
2019-01-10 12:00:00,47.03,47.28,47.03,47.14,10773.0,47.03,47.28,47.03,47.14,10773.0
2019-01-10 12:30:00,47.15,47.18,46.87,46.93,9751.0,47.15,47.18,46.87,46.93,9751.0
2019-01-10 13:00:00,46.89,46.94,46.55,46.55,19132.0,46.89,46.94,46.55,46.55,19132.0
2019-01-10 13:30:00,46.53,46.67,46.3,46.45,21704.0,46.53,46.67,46.3,46.45,21704.0
2019-01-10 14:00:00,46.46,46.72,46.35,46.72,18750.0,46.46,46.72,46.35,46.72,18750.0
2019-01-10 14:30:00,46.73,46.84,46.31,46.57,20229.0,46.73,46.84,46.31,46.57,20229.0
2019-01-10 15:00:00,46.58,46.81,46.39,46.74,29695.0,46.58,46.81,46.39,46.74,29695.0
2019-01-10 15:30:00,46.77,47.12,46.61,47.01,75589.0,46.77,47.12,46.61,47.01,75589.0
2019-01-11 09:30:00,46.8,47.15,45.7,46.33,49885.0,46.8,47.15,45.7,46.33,49885.0
2019-01-11 10:00:00,46.4,46.93,46.16,46.16,53581.0,46.4,46.93,46.16,46.16,53581.0
2019-01-11 10:30:00,46.27,46.33,45.78,46.11,26436.0,46.27,46.33,45.78,46.11,26436.0
2019-01-11 11:00:00,46.12,46.12,45.5,45.95,27343.0,46.12,46.12,45.5,45.95,27343.0
2019-01-11 11:30:00,45.96,46.32,45.86,46.3,34638.0,45.96,46.32,45.86,46.3,34638.0
2019-01-11 12:00:00,46.36,46.71,46.21,46.71,23430.0,46.36,46.71,46.21,46.71,23430.0
2019-01-11 12:30:00,46.64,46.72,46.25,46.35,27024.0,46.64,46.72,46.25,46.35,27024.0
2019-01-11 13:00:00,46.35,46.36,46.11,46.29,11924.0,46.35,46.36,46.11,46.29,11924.0
2019-01-11 13:30:00,46.22,46.37,46.15,46.21,12592.0,46.22,46.37,46.15,46.21,12592.0
2019-01-11 14:00:00,46.21,46.54,46.17,46.33,17824.0,46.21,46.54,46.17,46.33,17824.0
2019-01-11 14:30:00,46.33,46.76,46.33,46.5,17086.0,46.33,46.76,46.33,46.5,17086.0
2019-01-11 15:00:00,46.46,46.58,46.18,46.21,32371.0,46.46,46.58,46.18,46.21,32371.0
2019-01-11 15:30:00,46.24,46.45,46.14,46.35,97864.0,46.24,46.45,46.14,46.35,97864.0
2019-01-14 09:30:00,46.11,46.11,45.0,45.1,99484.0,46.11,46.11,45.0,45.1,99484.0
2019-01-14 10:00:00,45.0,45.38,44.52,44.94,62454.0,45.0,45.38,44.52,44.94,62454.0
2019-01-14 10:30:00,44.93,45.3,44.78,44.99,44996.0,44.93,45.3,44.78,44.99,44996.0
2019-01-14 11:00:00,44.97,45.12,44.77,44.92,101684.0,44.97,45.12,44.77,44.92,101684.0
2019-01-14 11:30:00,44.96,45.31,44.69,44.69,33335.0,44.96,45.31,44.69,44.69,33335.0
2019-01-14 12:00:00,44.78,44.9,44.6,44.6,35855.0,44.78,44.9,44.6,44.6,35855.0
2019-01-14 12:30:00,44.63,44.75,44.5,44.64,55500.0,44.63,44.75,44.5,44.64,55500.0
2019-01-14 13:00:00,44.6,44.88,44.6,44.7,37486.0,44.6,44.88,44.6,44.7,37486.0
2019-01-14 13:30:00,44.66,44.85,44.58,44.69,21952.0,44.66,44.85,44.58,44.69,21952.0
2019-01-14 14:00:00,44.68,44.88,44.68,44.7,13475.0,44.68,44.88,44.68,44.7,13475.0
2019-01-14 14:30:00,44.75,44.91,44.67,44.77,13575.0,44.75,44.91,44.67,44.77,13575.0
2019-01-14 15:00:00,44.8,44.91,44.6,44.67,78104.0,44.8,44.91,44.6,44.67,78104.0
2019-01-14 15:30:00,44.67,44.87,44.44,44.44,69820.0,44.67,44.87,44.44,44.44,69820.0
2019-01-15 09:30:00,44.52,45.13,43.73,44.93,36676.0,44.52,45.13,43.73,44.93,36676.0
2019-01-15 10:00:00,45.0,45.18,44.71,44.74,12254.0,45.0,45.18,44.71,44.74,12254.0
2019-01-15 10:30:00,44.81,44.93,44.55,44.57,37401.0,44.81,44.93,44.55,44.57,37401.0
2019-01-15 11:00:00,44.59,44.71,44.44,44.64,34756.0,44.59,44.71,44.44,44.64,34756.0
2019-01-15 11:30:00,44.59,45.04,44.59,45.04,52862.0,44.59,45.04,44.59,45.04,52862.0
2019-01-15 12:00:00,45.05,45.25,44.93,44.97,11370.0,45.05,45.25,44.93,44.97,11370.0
2019-01-15 12:30:00,44.94,45.02,44.76,44.93,11928.0,44.94,45.02,44.76,44.93,11928.0
2019-01-15 13:00:00,44.96,45.46,44.91,45.32,26166.0,44.96,45.46,44.91,45.32,26166.0
2019-01-15 13:30:00,45.24,45.44,45.24,45.32,9698.0,45.24,45.44,45.24,45.32,9698.0
2019-01-15 14:00:00,45.32,45.57,45.27,45.28,23284.0,45.32,45.57,45.27,45.28,23284.0
2019-01-15 14:30:00,45.25,45.52,45.16,45.5,17170.0,45.25,45.52,45.16,45.5,17170.0
2019-01-15 15:00:00,45.51,45.75,45.49,45.61,21707.0,45.51,45.75,45.49,45.61,21707.0
2019-01-15 15:30:00,45.57,45.71,45.54,45.62,27376.0,45.57,45.71,45.54,45.62,27376.0
2019-01-16 09:30:00,45.65,47.41,45.19,47.0,66749.0,45.65,47.41,45.19,47.0,66749.0
2019-01-16 10:00:00,46.88,47.59,45.71,46.06,91868.0,46.88,47.59,45.71,46.06,91868.0
2019-01-16 10:30:00,46.1,46.35,45.63,46.25,26551.0,46.1,46.35,45.63,46.25,26551.0
2019-01-16 11:00:00,46.19,46.68,46.1,46.4,30622.0,46.19,46.68,46.1,46.4,30622.0
2019-01-16 11:30:00,46.44,46.55,46.18,46.29,18359.0,46.44,46.55,46.18,46.29,18359.0
2019-01-16 12:00:00,46.36,46.45,45.76,45.8,25742.0,46.36,46.45,45.76,45.8,25742.0
2019-01-16 12:30:00,45.75,45.97,45.72,45.84,12742.0,45.75,45.97,45.72,45.84,12742.0
2019-01-16 13:00:00,45.82,45.86,45.71,45.71,9360.0,45.82,45.86,45.71,45.71,9360.0
2019-01-16 13:30:00,45.76,46.0,45.76,45.97,19571.0,45.76,46.0,45.76,45.97,19571.0
2019-01-16 14:00:00,45.94,46.03,45.59,45.71,22631.0,45.94,46.03,45.59,45.71,22631.0
2019-01-16 14:30:00,45.7,46.01,45.67,45.73,19327.0,45.7,46.01,45.67,45.73,19327.0
2019-01-16 15:00:00,45.75,45.89,45.64,45.67,25602.0,45.75,45.89,45.64,45.67,25602.0
2019-01-16 15:30:00,45.67,45.85,45.63,45.82,65623.0,45.67,45.85,45.63,45.82,65623.0
2019-01-17 09:30:00,45.81,46.99,45.41,46.89,34820.0,45.81,46.99,45.41,46.89,34820.0
2019-01-17 10:00:00,46.89,47.11,46.41,46.61,30947.0,46.89,47.11,46.41,46.61,30947.0
2019-01-17 10:30:00,46.62,46.65,45.9,45.98,12753.0,46.62,46.65,45.9,45.98,12753.0
2019-01-17 11:00:00,46.0,46.04,45.62,45.86,8192.0,46.0,46.04,45.62,45.86,8192.0
2019-01-17 11:30:00,45.87,46.03,45.56,45.95,12399.0,45.87,46.03,45.56,45.95,12399.0
2019-01-17 12:00:00,45.8,46.15,45.77,46.14,18928.0,45.8,46.15,45.77,46.14,18928.0
2019-01-17 12:30:00,46.14,46.37,46.14,46.3,19332.0,46.14,46.37,46.14,46.3,19332.0
2019-01-17 13:00:00,46.28,46.47,46.25,46.41,27375.0,46.28,46.47,46.25,46.41,27375.0
2019-01-17 13:30:00,46.43,46.67,46.43,46.63,29738.0,46.43,46.67,46.43,46.63,29738.0
2019-01-17 14:00:00,46.58,46.7,46.45,46.58,17814.0,46.58,46.7,46.45,46.58,17814.0
2019-01-17 14:30:00,46.58,47.15,46.58,46.76,54123.0,46.58,47.15,46.58,46.76,54123.0
2019-01-17 15:00:00,46.77,47.08,46.69,46.97,23684.0,46.77,47.08,46.69,46.97,23684.0
2019-01-17 15:30:00,46.95,47.33,46.95,47.31,122883.0,46.95,47.33,46.95,47.31,122883.0
2019-01-18 09:30:00,47.34,48.57,47.34,47.76,129073.0,47.34,48.57,47.34,47.76,129073.0
2019-01-18 10:00:00,47.64,47.87,47.4,47.67,29880.0,47.64,47.87,47.4,47.67,29880.0
2019-01-18 10:30:00,47.79,47.86,47.45,47.48,20380.0,47.79,47.86,47.45,47.48,20380.0
2019-01-18 11:00:00,47.46,47.66,46.9,47.37,38794.0,47.46,47.66,46.9,47.37,38794.0
2019-01-18 11:30:00,47.37,47.46,46.88,47.01,26446.0,47.37,47.46,46.88,47.01,26446.0
2019-01-18 12:00:00,47.02,47.27,46.99,47.15,13057.0,47.02,47.27,46.99,47.15,13057.0
2019-01-18 12:30:00,47.15,47.19,46.99,47.02,17297.0,47.15,47.19,46.99,47.02,17297.0
2019-01-18 13:00:00,47.05,47.11,46.57,46.61,17073.0,47.05,47.11,46.57,46.61,17073.0
2019-01-18 13:30:00,46.61,46.79,46.51,46.61,27289.0,46.61,46.79,46.51,46.61,27289.0
2019-01-18 14:00:00,46.63,46.67,46.41,46.46,19154.0,46.63,46.67,46.41,46.46,19154.0
2019-01-18 14:30:00,46.48,47.02,46.32,47.02,59540.0,46.48,47.02,46.32,47.02,59540.0
2019-01-18 15:00:00,47.01,47.04,46.9,47.03,19099.0,47.01,47.04,46.9,47.03,19099.0
2019-01-18 15:30:00,47.05,47.28,46.78,46.86,82620.0,47.05,47.28,46.78,46.86,82620.0
2019-01-22 09:30:00,46.46,46.78,45.6,46.07,34501.0,46.46,46.78,45.6,46.07,34501.0
2019-01-22 10:00:00,46.04,46.42,45.92,46.21,36452.0,46.04,46.42,45.92,46.21,36452.0
2019-01-22 10:30:00,46.16,46.69,46.16,46.41,22607.0,46.16,46.69,46.16,46.41,22607.0
2019-01-22 11:00:00,46.44,47.04,46.44,46.92,34224.0,46.44,47.04,46.44,46.92,34224.0
2019-01-22 11:30:00,46.88,47.07,46.73,46.8,78572.0,46.88,47.07,46.73,46.8,78572.0
2019-01-22 12:00:00,46.8,47.0,46.69,46.69,19197.0,46.8,47.0,46.69,46.69,19197.0
2019-01-22 12:30:00,46.8,46.91,46.58,46.85,11552.0,46.8,46.91,46.58,46.85,11552.0
2019-01-22 13:00:00,46.8,46.81,46.39,46.51,18303.0,46.8,46.81,46.39,46.51,18303.0
2019-01-22 13:30:00,46.55,46.91,46.51,46.58,29257.0,46.55,46.91,46.51,46.58,29257.0
2019-01-22 14:00:00,46.64,46.64,46.2,46.39,56831.0,46.64,46.64,46.2,46.39,56831.0
2019-01-22 14:30:00,46.4,46.6,46.34,46.55,24622.0,46.4,46.6,46.34,46.55,24622.0
2019-01-22 15:00:00,46.55,46.65,46.35,46.56,26314.0,46.55,46.65,46.35,46.56,26314.0
2019-01-22 15:30:00,46.56,46.89,46.44,46.6,66041.0,46.56,46.89,46.44,46.6,66041.0
2019-01-23 09:30:00,46.84,47.08,46.51,46.52,31995.0,46.84,47.08,46.51,46.52,31995.0
2019-01-23 10:00:00,46.61,46.8,46.1,46.35,24912.0,46.61,46.8,46.1,46.35,24912.0
2019-01-23 10:30:00,46.32,46.32,45.37,45.63,72400.0,46.32,46.32,45.37,45.63,72400.0
2019-01-23 11:00:00,45.77,45.84,45.45,45.62,30264.0,45.77,45.84,45.45,45.62,30264.0
2019-01-23 11:30:00,45.65,45.76,45.12,45.22,46146.0,45.65,45.76,45.12,45.22,46146.0
2019-01-23 12:00:00,45.19,45.37,45.07,45.29,42823.0,45.19,45.37,45.07,45.29,42823.0
2019-01-23 12:30:00,45.28,45.7,45.28,45.54,42129.0,45.28,45.7,45.28,45.54,42129.0
2019-01-23 13:00:00,45.55,46.04,45.45,45.94,34435.0,45.55,46.04,45.45,45.94,34435.0
2019-01-23 13:30:00,46.07,46.2,45.88,45.88,11925.0,46.07,46.2,45.88,45.88,11925.0
2019-01-23 14:00:00,45.96,46.17,45.95,46.09,9150.0,45.96,46.17,45.95,46.09,9150.0
2019-01-23 14:30:00,46.09,46.39,46.01,46.33,32982.0,46.09,46.39,46.01,46.33,32982.0
2019-01-23 15:00:00,46.37,46.46,46.28,46.34,37054.0,46.37,46.46,46.28,46.34,37054.0
2019-01-23 15:30:00,46.38,46.64,46.21,46.61,118087.0,46.38,46.64,46.21,46.61,118087.0
2019-01-24 09:30:00,46.57,47.15,46.56,46.89,27589.0,46.57,47.15,46.56,46.89,27589.0
2019-01-24 10:00:00,46.95,47.04,46.46,46.62,34650.0,46.95,47.04,46.46,46.62,34650.0
2019-01-24 10:30:00,46.76,46.84,46.47,46.48,9178.0,46.76,46.84,46.47,46.48,9178.0
2019-01-24 11:00:00,46.37,46.51,46.21,46.38,8749.0,46.37,46.51,46.21,46.38,8749.0
2019-01-24 11:30:00,46.53,46.8,46.41,46.73,6986.0,46.53,46.8,46.41,46.73,6986.0
2019-01-24 12:00:00,46.71,46.72,46.45,46.66,9707.0,46.71,46.72,46.45,46.66,9707.0
2019-01-24 12:30:00,46.56,46.67,46.36,46.39,8072.0,46.56,46.67,46.36,46.39,8072.0
2019-01-24 13:00:00,46.36,46.4,46.11,46.15,19588.0,46.36,46.4,46.11,46.15,19588.0
2019-01-24 13:30:00,46.14,46.24,46.07,46.17,8790.0,46.14,46.24,46.07,46.17,8790.0
2019-01-24 14:00:00,46.19,46.19,45.98,46.03,13774.0,46.19,46.19,45.98,46.03,13774.0
2019-01-24 14:30:00,46.02,46.23,45.98,46.23,15024.0,46.02,46.23,45.98,46.23,15024.0
2019-01-24 15:00:00,46.24,46.36,46.14,46.22,19655.0,46.24,46.36,46.14,46.22,19655.0
2019-01-24 15:30:00,46.23,46.36,46.14,46.31,31201.0,46.23,46.36,46.14,46.31,31201.0
2019-01-25 09:30:00,47.08,47.08,46.46,46.46,15248.0,47.08,47.08,46.46,46.46,15248.0
2019-01-25 10:00:00,46.79,47.11,46.46,46.83,24092.0,46.79,47.11,46.46,46.83,24092.0
2019-01-25 10:30:00,46.85,47.93,46.85,47.82,51426.0,46.85,47.93,46.85,47.82,51426.0
2019-01-25 11:00:00,47.8,48.1,47.69,47.99,51279.0,47.8,48.1,47.69,47.99,51279.0
2019-01-25 11:30:00,48.1,48.1,47.7,47.9,25494.0,48.1,48.1,47.7,47.9,25494.0
2019-01-25 12:00:00,47.91,48.2,47.82,47.87,68174.0,47.91,48.2,47.82,47.87,68174.0
2019-01-25 12:30:00,47.93,48.0,47.6,47.95,59242.0,47.93,48.0,47.6,47.95,59242.0
2019-01-25 13:00:00,47.99,48.54,47.98,48.43,43903.0,47.99,48.54,47.98,48.43,43903.0
2019-01-25 13:30:00,48.43,48.44,48.21,48.44,29843.0,48.43,48.44,48.21,48.44,29843.0
2019-01-25 14:00:00,48.44,48.71,48.24,48.26,39767.0,48.44,48.71,48.24,48.26,39767.0
2019-01-25 14:30:00,48.26,48.38,48.2,48.3,33177.0,48.26,48.38,48.2,48.3,33177.0
2019-01-25 15:00:00,48.27,48.84,48.2,48.54,129657.0,48.27,48.84,48.2,48.54,129657.0
2019-01-25 15:30:00,48.53,48.55,48.33,48.48,57355.0,48.53,48.55,48.33,48.48,57355.0
2019-01-28 09:30:00,47.75,47.97,47.02,47.67,44036.0,47.75,47.97,47.02,47.67,44036.0
2019-01-28 10:00:00,47.71,49.0,47.57,48.83,81762.0,47.71,49.0,47.57,48.83,81762.0
2019-01-28 10:30:00,48.79,48.92,48.59,48.76,26119.0,48.79,48.92,48.59,48.76,26119.0
2019-01-28 11:00:00,48.75,49.12,48.61,48.92,29721.0,48.75,49.12,48.61,48.92,29721.0
2019-01-28 11:30:00,48.95,49.02,48.23,48.23,18256.0,48.95,49.02,48.23,48.23,18256.0
2019-01-28 12:00:00,48.23,48.59,48.23,48.46,11817.0,48.23,48.59,48.23,48.46,11817.0
2019-01-28 12:30:00,48.53,48.65,48.4,48.55,15430.0,48.53,48.65,48.4,48.55,15430.0
2019-01-28 13:00:00,48.53,48.62,48.42,48.44,15082.0,48.53,48.62,48.42,48.44,15082.0
2019-01-28 13:30:00,48.46,48.74,48.46,48.69,17278.0,48.46,48.74,48.46,48.69,17278.0
2019-01-28 14:00:00,48.68,48.83,48.38,48.43,24737.0,48.68,48.83,48.38,48.43,24737.0
2019-01-28 14:30:00,48.47,48.68,48.37,48.39,20762.0,48.47,48.68,48.37,48.39,20762.0
2019-01-28 15:00:00,48.4,48.45,48.2,48.27,19223.0,48.4,48.45,48.2,48.27,19223.0
2019-01-28 15:30:00,48.27,48.31,47.95,48.16,57870.0,48.27,48.31,47.95,48.16,57870.0
2019-01-29 09:30:00,48.06,48.06,47.4,47.67,9591.0,48.06,48.06,47.4,47.67,9591.0
2019-01-29 10:00:00,47.83,48.0,47.51,47.84,29236.0,47.83,48.0,47.51,47.84,29236.0
2019-01-29 10:30:00,47.88,48.01,47.22,47.3,23833.0,47.88,48.01,47.22,47.3,23833.0
2019-01-29 11:00:00,47.35,47.73,47.34,47.54,16832.0,47.35,47.73,47.34,47.54,16832.0
2019-01-29 11:30:00,47.55,47.65,47.35,47.39,20662.0,47.55,47.65,47.35,47.39,20662.0
2019-01-29 12:00:00,47.41,47.56,47.4,47.52,7900.0,47.41,47.56,47.4,47.52,7900.0
2019-01-29 12:30:00,47.57,47.58,47.41,47.58,6400.0,47.57,47.58,47.41,47.58,6400.0
2019-01-29 13:00:00,47.54,47.66,47.48,47.61,3600.0,47.54,47.66,47.48,47.61,3600.0
2019-01-29 13:30:00,47.62,47.92,47.52,47.79,12984.0,47.62,47.92,47.52,47.79,12984.0
2019-01-29 14:00:00,47.76,47.88,47.74,47.82,11112.0,47.76,47.88,47.74,47.82,11112.0
2019-01-29 14:30:00,47.76,47.82,47.64,47.74,30677.0,47.76,47.82,47.64,47.74,30677.0
2019-01-29 15:00:00,47.71,47.76,47.52,47.52,24733.0,47.71,47.76,47.52,47.52,24733.0
2019-01-29 15:30:00,47.56,47.64,47.43,47.51,58467.0,47.56,47.64,47.43,47.51,58467.0
2019-01-30 09:30:00,48.07,48.53,47.57,48.4,45438.0,48.07,48.53,47.57,48.4,45438.0
2019-01-30 10:00:00,48.39,48.46,48.12,48.38,36529.0,48.39,48.46,48.12,48.38,36529.0
2019-01-30 10:30:00,48.46,48.68,48.38,48.49,26189.0,48.46,48.68,48.38,48.49,26189.0
2019-01-30 11:00:00,48.51,48.6,48.11,48.2,19214.0,48.51,48.6,48.11,48.2,19214.0
2019-01-30 11:30:00,48.28,48.45,48.03,48.33,19781.0,48.28,48.45,48.03,48.33,19781.0
2019-01-30 12:00:00,48.32,48.76,48.32,48.69,25839.0,48.32,48.76,48.32,48.69,25839.0
2019-01-30 12:30:00,48.7,48.76,48.54,48.64,11003.0,48.7,48.76,48.54,48.64,11003.0
2019-01-30 13:00:00,48.64,48.83,48.55,48.55,16037.0,48.64,48.83,48.55,48.55,16037.0
2019-01-30 13:30:00,48.59,48.66,48.43,48.56,26806.0,48.59,48.66,48.43,48.56,26806.0
2019-01-30 14:00:00,48.57,49.35,48.54,49.04,57095.0,48.57,49.35,48.54,49.04,57095.0
2019-01-30 14:30:00,49.0,49.47,48.94,49.33,38522.0,49.0,49.47,48.94,49.33,38522.0
2019-01-30 15:00:00,49.28,49.3,48.99,49.15,31043.0,49.28,49.3,48.99,49.15,31043.0
2019-01-30 15:30:00,49.11,49.41,49.11,49.38,76316.0,49.11,49.41,49.11,49.38,76316.0
2019-01-31 09:30:00,49.44,51.27,49.44,51.02,249358.0,49.44,51.27,49.44,51.02,249358.0
2019-01-31 10:00:00,51.02,51.72,50.93,51.56,89160.0,51.02,51.72,50.93,51.56,89160.0
2019-01-31 10:30:00,51.66,52.26,51.42,51.47,116152.0,51.66,52.26,51.42,51.47,116152.0
2019-01-31 11:00:00,51.5,51.9,51.45,51.75,68517.0,51.5,51.9,51.45,51.75,68517.0
2019-01-31 11:30:00,51.72,51.79,51.62,51.63,67709.0,51.72,51.79,51.62,51.63,67709.0
2019-01-31 12:00:00,51.63,51.63,51.0,51.08,48859.0,51.63,51.63,51.0,51.08,48859.0
2019-01-31 12:30:00,51.07,51.28,51.06,51.16,40904.0,51.07,51.28,51.06,51.16,40904.0
2019-01-31 13:00:00,51.15,51.34,51.12,51.19,55339.0,51.15,51.34,51.12,51.19,55339.0
2019-01-31 13:30:00,51.19,51.39,50.96,51.21,54848.0,51.19,51.39,50.96,51.21,54848.0
2019-01-31 14:00:00,51.25,51.42,51.21,51.28,34112.0,51.25,51.42,51.21,51.28,34112.0
2019-01-31 14:30:00,51.29,51.29,51.03,51.13,49771.0,51.29,51.29,51.03,51.13,49771.0
2019-01-31 15:00:00,51.14,51.18,50.87,50.99,40511.0,51.14,51.18,50.87,50.99,40511.0
2019-01-31 15:30:00,51.04,51.17,50.94,51.14,125353.0,51.04,51.17,50.94,51.14,125353.0
2019-02-01 09:30:00,51.02,51.88,50.75,50.76,24802.0,51.02,51.88,50.75,50.76,24802.0
2019-02-01 10:00:00,50.84,51.73,50.54,51.52,31812.0,50.84,51.73,50.54,51.52,31812.0
2019-02-01 10:30:00,51.52,51.95,51.41,51.52,33409.0,51.52,51.95,51.41,51.52,33409.0
2019-02-01 11:00:00,51.47,51.54,51.03,51.03,75366.0,51.47,51.54,51.03,51.03,75366.0
2019-02-01 11:30:00,51.03,51.68,50.92,51.48,102127.0,51.03,51.68,50.92,51.48,102127.0
2019-02-01 12:00:00,51.49,51.51,51.27,51.44,26826.0,51.49,51.51,51.27,51.44,26826.0
2019-02-01 12:30:00,51.5,51.56,51.37,51.49,13404.0,51.5,51.56,51.37,51.49,13404.0
2019-02-01 13:00:00,51.5,51.76,51.46,51.71,44559.0,51.5,51.76,51.46,51.71,44559.0
2019-02-01 13:30:00,51.71,51.83,51.42,51.61,46166.0,51.71,51.83,51.42,51.61,46166.0
2019-02-01 14:00:00,51.6,51.75,51.5,51.75,50762.0,51.6,51.75,51.5,51.75,50762.0
2019-02-01 14:30:00,51.73,51.79,51.34,51.45,20576.0,51.73,51.79,51.34,51.45,20576.0
2019-02-01 15:00:00,51.45,51.71,51.38,51.69,45279.0,51.45,51.71,51.38,51.69,45279.0
2019-02-01 15:30:00,51.69,51.71,51.45,51.58,67238.0,51.69,51.71,51.45,51.58,67238.0
2019-02-04 09:30:00,51.7,52.93,51.7,52.47,69296.0,51.7,52.93,51.7,52.47,69296.0
2019-02-04 10:00:00,52.6,52.71,52.3,52.52,31180.0,52.6,52.71,52.3,52.52,31180.0
2019-02-04 10:30:00,52.51,52.87,52.38,52.46,26697.0,52.51,52.87,52.38,52.46,26697.0
2019-02-04 11:00:00,52.49,52.82,52.49,52.82,30041.0,52.49,52.82,52.49,52.82,30041.0
2019-02-04 11:30:00,52.86,53.15,52.72,53.1,32320.0,52.86,53.15,52.72,53.1,32320.0
2019-02-04 12:00:00,53.15,53.25,53.0,53.11,14438.0,53.15,53.25,53.0,53.11,14438.0
2019-02-04 12:30:00,53.08,53.25,52.93,53.07,16768.0,53.08,53.25,52.93,53.07,16768.0
2019-02-04 13:00:00,53.04,53.14,52.8,52.8,17472.0,53.04,53.14,52.8,52.8,17472.0
2019-02-04 13:30:00,52.77,53.08,52.77,53.08,16383.0,52.77,53.08,52.77,53.08,16383.0
2019-02-04 14:00:00,53.14,53.24,53.03,53.06,21588.0,53.14,53.24,53.03,53.06,21588.0
2019-02-04 14:30:00,53.06,53.11,52.89,52.98,25209.0,53.06,53.11,52.89,52.98,25209.0
2019-02-04 15:00:00,52.96,53.06,52.82,52.85,25684.0,52.96,53.06,52.82,52.85,25684.0
2019-02-04 15:30:00,52.85,52.86,52.18,52.24,118490.0,52.85,52.86,52.18,52.24,118490.0
2019-02-05 09:30:00,52.0,52.36,51.45,51.72,96471.0,52.0,52.36,51.45,51.72,96471.0
2019-02-05 10:00:00,51.73,51.88,51.53,51.72,71067.0,51.73,51.88,51.53,51.72,71067.0
2019-02-05 10:30:00,51.73,51.77,50.81,50.9,77712.0,51.73,51.77,50.81,50.9,77712.0
2019-02-05 11:00:00,50.9,51.62,50.88,51.3,51318.0,50.9,51.62,50.88,51.3,51318.0
2019-02-05 11:30:00,51.28,51.57,51.26,51.48,38616.0,51.28,51.57,51.26,51.48,38616.0
2019-02-05 12:00:00,51.46,51.62,51.36,51.46,21491.0,51.46,51.62,51.36,51.46,21491.0
2019-02-05 12:30:00,51.4,51.46,51.22,51.33,78181.0,51.4,51.46,51.22,51.33,78181.0
2019-02-05 13:00:00,51.31,51.79,51.31,51.78,38251.0,51.31,51.79,51.31,51.78,38251.0
2019-02-05 13:30:00,51.76,52.23,51.76,52.07,26040.0,51.76,52.23,51.76,52.07,26040.0
2019-02-05 14:00:00,52.06,52.3,52.06,52.13,10827.0,52.06,52.3,52.06,52.13,10827.0
2019-02-05 14:30:00,52.17,52.5,52.17,52.34,22796.0,52.17,52.5,52.17,52.34,22796.0
2019-02-05 15:00:00,52.33,52.46,52.14,52.16,30896.0,52.33,52.46,52.14,52.16,30896.0
2019-02-05 15:30:00,52.12,52.26,52.12,52.26,67554.0,52.12,52.26,52.12,52.26,67554.0
2019-02-06 09:30:00,52.41,53.04,51.71,51.83,27327.0,52.41,53.04,51.71,51.83,27327.0
2019-02-06 10:00:00,51.76,51.76,50.89,51.45,70975.0,51.76,51.76,50.89,51.45,70975.0
2019-02-06 10:30:00,51.57,51.73,51.37,51.51,43354.0,51.57,51.73,51.37,51.51,43354.0
2019-02-06 11:00:00,51.48,51.59,51.16,51.19,36786.0,51.48,51.59,51.16,51.19,36786.0
2019-02-06 11:30:00,51.16,51.29,51.08,51.21,17837.0,51.16,51.29,51.08,51.21,17837.0
2019-02-06 12:00:00,51.17,51.58,51.11,51.48,50015.0,51.17,51.58,51.11,51.48,50015.0
2019-02-06 12:30:00,51.47,51.63,51.36,51.63,10122.0,51.47,51.63,51.36,51.63,10122.0
2019-02-06 13:00:00,51.66,51.73,51.54,51.54,7408.0,51.66,51.73,51.54,51.54,7408.0
2019-02-06 13:30:00,51.54,51.82,51.42,51.52,9268.0,51.54,51.82,51.42,51.52,9268.0
2019-02-06 14:00:00,51.47,51.75,51.4,51.75,8454.0,51.47,51.75,51.4,51.75,8454.0
2019-02-06 14:30:00,51.75,51.75,51.44,51.62,14276.0,51.75,51.75,51.44,51.62,14276.0
2019-02-06 15:00:00,51.67,51.78,51.56,51.75,8221.0,51.67,51.78,51.56,51.75,8221.0
2019-02-06 15:30:00,51.76,51.81,51.53,51.59,72121.0,51.76,51.81,51.53,51.59,72121.0
2019-02-07 09:30:00,51.03,51.43,50.35,51.3,89449.0,51.03,51.43,50.35,51.3,89449.0
2019-02-07 10:00:00,51.31,51.76,51.27,51.53,23088.0,51.31,51.76,51.27,51.53,23088.0
2019-02-07 10:30:00,51.53,51.67,51.23,51.23,23203.0,51.53,51.67,51.23,51.23,23203.0
2019-02-07 11:00:00,51.22,51.55,51.17,51.22,31290.0,51.22,51.55,51.17,51.22,31290.0
2019-02-07 11:30:00,51.12,51.43,50.71,51.21,16801.0,51.12,51.43,50.71,51.21,16801.0
2019-02-07 12:00:00,51.27,51.68,51.11,51.48,18661.0,51.27,51.68,51.11,51.48,18661.0
2019-02-07 12:30:00,51.48,51.69,51.43,51.58,7641.0,51.48,51.69,51.43,51.58,7641.0
2019-02-07 13:00:00,51.54,51.82,51.5,51.56,13385.0,51.54,51.82,51.5,51.56,13385.0
2019-02-07 13:30:00,51.6,51.67,51.52,51.64,8949.0,51.6,51.67,51.52,51.64,8949.0
2019-02-07 14:00:00,51.54,51.74,51.41,51.74,9699.0,51.54,51.74,51.41,51.74,9699.0
2019-02-07 14:30:00,51.71,51.75,51.39,51.49,19411.0,51.71,51.75,51.39,51.49,19411.0
2019-02-07 15:00:00,51.57,51.79,51.55,51.73,10260.0,51.57,51.79,51.55,51.73,10260.0
2019-02-07 15:30:00,51.72,51.81,51.56,51.72,32978.0,51.72,51.81,51.56,51.72,32978.0
2019-02-08 09:30:00,50.85,52.25,50.32,51.82,63622.0,50.85,52.25,50.32,51.82,63622.0
2019-02-08 10:00:00,51.77,52.27,51.72,51.89,9094.0,51.77,52.27,51.72,51.89,9094.0
2019-02-08 10:30:00,51.74,52.52,51.74,52.52,21548.0,51.74,52.52,51.74,52.52,21548.0
2019-02-08 11:00:00,52.45,52.66,52.42,52.48,25215.0,52.45,52.66,52.42,52.48,25215.0
2019-02-08 11:30:00,52.42,52.6,52.23,52.58,10585.0,52.42,52.6,52.23,52.58,10585.0
2019-02-08 12:00:00,52.59,52.76,52.46,52.65,26617.0,52.59,52.76,52.46,52.65,26617.0
2019-02-08 12:30:00,52.64,52.66,52.34,52.39,13300.0,52.64,52.66,52.34,52.39,13300.0
2019-02-08 13:00:00,52.37,52.52,52.34,52.47,10400.0,52.37,52.52,52.34,52.47,10400.0
2019-02-08 13:30:00,52.5,52.5,52.38,52.41,12726.0,52.5,52.5,52.38,52.41,12726.0
2019-02-08 14:00:00,52.46,52.6,52.41,52.54,26406.0,52.46,52.6,52.41,52.54,26406.0
2019-02-08 14:30:00,52.57,52.62,52.4,52.48,18933.0,52.57,52.62,52.4,52.48,18933.0
2019-02-08 15:00:00,52.48,52.68,52.36,52.55,28807.0,52.48,52.68,52.36,52.55,28807.0
2019-02-08 15:30:00,52.57,52.93,52.53,52.93,66861.0,52.57,52.93,52.53,52.93,66861.0
2019-02-11 09:30:00,53.41,53.66,51.85,52.13,42155.0,53.41,53.66,51.85,52.13,42155.0
2019-02-11 10:00:00,52.27,52.66,52.19,52.51,6919.0,52.27,52.66,52.19,52.51,6919.0
2019-02-11 10:30:00,52.51,53.08,52.5,52.96,24430.0,52.51,53.08,52.5,52.96,24430.0
2019-02-11 11:00:00,52.94,53.16,52.86,52.99,38390.0,52.94,53.16,52.86,52.99,38390.0
2019-02-11 11:30:00,52.98,52.98,52.71,52.86,8794.0,52.98,52.98,52.71,52.86,8794.0
2019-02-11 12:00:00,52.79,52.85,52.55,52.65,14721.0,52.79,52.85,52.55,52.65,14721.0
2019-02-11 12:30:00,52.7,52.74,52.57,52.57,15612.0,52.7,52.74,52.57,52.57,15612.0
2019-02-11 13:00:00,52.59,52.59,52.34,52.47,10762.0,52.59,52.59,52.34,52.47,10762.0
2019-02-11 13:30:00,52.47,52.55,52.34,52.48,16826.0,52.47,52.55,52.34,52.48,16826.0
2019-02-11 14:00:00,52.51,52.55,52.25,52.32,13201.0,52.51,52.55,52.25,52.32,13201.0
2019-02-11 14:30:00,52.31,52.4,52.06,52.19,13764.0,52.31,52.4,52.06,52.19,13764.0
2019-02-11 15:00:00,52.27,52.42,52.21,52.41,14977.0,52.27,52.42,52.21,52.41,14977.0
2019-02-11 15:30:00,52.43,52.47,52.15,52.18,44976.0,52.43,52.47,52.15,52.18,44976.0
2019-02-12 09:30:00,52.84,53.21,52.38,52.53,38263.0,52.84,53.21,52.38,52.53,38263.0
2019-02-12 10:00:00,52.5,52.93,52.5,52.78,47757.0,52.5,52.93,52.5,52.78,47757.0
2019-02-12 10:30:00,52.83,52.99,52.73,52.92,18580.0,52.83,52.99,52.73,52.92,18580.0
2019-02-12 11:00:00,52.94,53.0,52.74,52.95,32381.0,52.94,53.0,52.74,52.95,32381.0
2019-02-12 11:30:00,53.0,53.08,52.74,53.08,8779.0,53.0,53.08,52.74,53.08,8779.0
2019-02-12 12:00:00,53.11,53.55,53.08,53.34,29042.0,53.11,53.55,53.08,53.34,29042.0
2019-02-12 12:30:00,53.33,53.53,53.27,53.5,16642.0,53.33,53.53,53.27,53.5,16642.0
2019-02-12 13:00:00,53.47,53.64,53.32,53.35,33923.0,53.47,53.64,53.32,53.35,33923.0
2019-02-12 13:30:00,53.34,53.45,53.34,53.39,12140.0,53.34,53.45,53.34,53.39,12140.0
2019-02-12 14:00:00,53.4,53.43,53.32,53.32,13542.0,53.4,53.43,53.32,53.32,13542.0
2019-02-12 14:30:00,53.32,53.36,53.22,53.23,20154.0,53.32,53.36,53.22,53.23,20154.0
2019-02-12 15:00:00,53.23,53.46,53.21,53.34,22051.0,53.23,53.46,53.21,53.34,22051.0
2019-02-12 15:30:00,53.33,53.81,53.32,53.79,60624.0,53.33,53.81,53.32,53.79,60624.0
2019-02-13 09:30:00,53.93,54.16,53.1,53.96,87731.0,53.93,54.16,53.1,53.96,87731.0
2019-02-13 10:00:00,54.0,54.19,53.39,54.11,62450.0,54.0,54.19,53.39,54.11,62450.0
2019-02-13 10:30:00,54.11,54.26,53.95,54.03,26073.0,54.11,54.26,53.95,54.03,26073.0
2019-02-13 11:00:00,54.02,54.16,53.97,54.01,28062.0,54.02,54.16,53.97,54.01,28062.0
2019-02-13 11:30:00,53.98,54.06,53.9,54.01,38111.0,53.98,54.06,53.9,54.01,38111.0
2019-02-13 12:00:00,54.08,54.14,54.05,54.1,11850.0,54.08,54.14,54.05,54.1,11850.0
2019-02-13 12:30:00,54.09,54.24,54.06,54.11,14035.0,54.09,54.24,54.06,54.11,14035.0
2019-02-13 13:00:00,54.14,54.14,53.98,54.04,17786.0,54.14,54.14,53.98,54.04,17786.0
2019-02-13 13:30:00,54.02,54.06,53.91,54.0,13671.0,54.02,54.06,53.91,54.0,13671.0
2019-02-13 14:00:00,53.99,54.58,53.99,54.23,97946.0,53.99,54.58,53.99,54.23,97946.0
2019-02-13 14:30:00,54.21,54.41,54.19,54.35,22255.0,54.21,54.41,54.19,54.35,22255.0
2019-02-13 15:00:00,54.37,54.42,54.24,54.24,19593.0,54.37,54.42,54.24,54.24,19593.0
2019-02-13 15:30:00,54.22,54.25,53.7,53.8,59195.0,54.22,54.25,53.7,53.8,59195.0
2019-02-14 09:30:00,53.57,53.67,52.88,53.2,55413.0,53.57,53.67,52.88,53.2,55413.0
2019-02-14 10:00:00,53.2,53.66,53.17,53.5,19974.0,53.2,53.66,53.17,53.5,19974.0
2019-02-14 10:30:00,53.42,53.64,53.14,53.51,13300.0,53.42,53.64,53.14,53.51,13300.0
2019-02-14 11:00:00,53.49,53.52,52.97,53.17,82099.0,53.49,53.52,52.97,53.17,82099.0
2019-02-14 11:30:00,53.07,53.32,52.98,53.22,21284.0,53.07,53.32,52.98,53.22,21284.0
2019-02-14 12:00:00,53.28,53.34,53.1,53.2,41088.0,53.28,53.34,53.1,53.2,41088.0
2019-02-14 12:30:00,53.16,53.23,53.13,53.2,21832.0,53.16,53.23,53.13,53.2,21832.0
2019-02-14 13:00:00,53.16,53.2,53.14,53.19,12019.0,53.16,53.2,53.14,53.19,12019.0
2019-02-14 13:30:00,53.2,53.2,53.06,53.16,25056.0,53.2,53.2,53.06,53.16,25056.0
2019-02-14 14:00:00,53.18,53.55,53.13,53.53,42090.0,53.18,53.55,53.13,53.53,42090.0
2019-02-14 14:30:00,53.56,53.61,53.33,53.33,46064.0,53.56,53.61,53.33,53.33,46064.0
2019-02-14 15:00:00,53.37,53.4,53.14,53.32,61030.0,53.37,53.4,53.14,53.32,61030.0
2019-02-14 15:30:00,53.31,53.33,53.04,53.05,106643.0,53.31,53.33,53.04,53.05,106643.0
2019-02-15 09:30:00,53.27,53.68,52.92,53.29,34507.0,53.27,53.68,52.92,53.29,34507.0
2019-02-15 10:00:00,53.3,53.56,53.2,53.5,38431.0,53.3,53.56,53.2,53.5,38431.0
2019-02-15 10:30:00,53.49,53.58,53.37,53.37,23048.0,53.49,53.58,53.37,53.37,23048.0
2019-02-15 11:00:00,53.36,53.46,53.11,53.16,30485.0,53.36,53.46,53.11,53.16,30485.0
2019-02-15 11:30:00,53.16,53.31,53.04,53.19,47191.0,53.16,53.31,53.04,53.19,47191.0
2019-02-15 12:00:00,53.18,53.58,53.08,53.55,23806.0,53.18,53.58,53.08,53.55,23806.0
2019-02-15 12:30:00,53.59,53.85,53.52,53.81,25822.0,53.59,53.85,53.52,53.81,25822.0
2019-02-15 13:00:00,53.85,53.98,53.42,53.44,29074.0,53.85,53.98,53.42,53.44,29074.0
2019-02-15 13:30:00,53.47,53.75,53.47,53.63,23156.0,53.47,53.75,53.47,53.63,23156.0
2019-02-15 14:00:00,53.62,53.8,53.55,53.6,15787.0,53.62,53.8,53.55,53.6,15787.0
2019-02-15 14:30:00,53.6,53.82,53.58,53.78,20504.0,53.6,53.82,53.58,53.78,20504.0
2019-02-15 15:00:00,53.78,53.83,53.71,53.76,23820.0,53.78,53.83,53.71,53.76,23820.0
2019-02-15 15:30:00,53.74,54.26,53.72,54.26,86641.0,53.74,54.26,53.72,54.26,86641.0
2019-02-19 09:30:00,54.26,54.86,54.01,54.77,61668.0,54.26,54.86,54.01,54.77,61668.0
2019-02-19 10:00:00,54.77,54.77,54.36,54.5,27851.0,54.77,54.77,54.36,54.5,27851.0
2019-02-19 10:30:00,54.42,54.58,54.19,54.58,22104.0,54.42,54.58,54.19,54.58,22104.0
2019-02-19 11:00:00,54.6,54.73,54.28,54.31,27276.0,54.6,54.73,54.28,54.31,27276.0
2019-02-19 11:30:00,54.27,54.91,54.26,54.67,29836.0,54.27,54.91,54.26,54.67,29836.0
2019-02-19 12:00:00,54.68,54.84,54.54,54.75,40575.0,54.68,54.84,54.54,54.75,40575.0
2019-02-19 12:30:00,54.73,54.85,54.6,54.69,31955.0,54.73,54.85,54.6,54.69,31955.0
2019-02-19 13:00:00,54.7,54.92,54.66,54.9,29408.0,54.7,54.92,54.66,54.9,29408.0
2019-02-19 13:30:00,54.85,54.85,54.1,54.14,54699.0,54.85,54.85,54.1,54.14,54699.0
2019-02-19 14:00:00,54.12,54.33,54.07,54.17,72034.0,54.12,54.33,54.07,54.17,72034.0
2019-02-19 14:30:00,54.18,54.32,54.1,54.14,70351.0,54.18,54.32,54.1,54.14,70351.0
2019-02-19 15:00:00,54.14,54.21,54.01,54.14,105798.0,54.14,54.21,54.01,54.14,105798.0
2019-02-19 15:30:00,54.12,54.39,54.11,54.31,170469.0,54.12,54.39,54.11,54.31,170469.0
2019-02-20 09:30:00,57.23,57.9,52.33,52.7,469572.0,57.23,57.9,52.33,52.7,469572.0
2019-02-20 10:00:00,52.81,53.36,51.54,51.88,292227.0,52.81,53.36,51.54,51.88,292227.0
2019-02-20 10:30:00,51.85,52.0,49.8,50.6,447296.0,51.85,52.0,49.8,50.6,447296.0
2019-02-20 11:00:00,50.61,52.61,50.57,52.26,400339.0,50.61,52.61,50.57,52.26,400339.0
2019-02-20 11:30:00,52.19,52.63,51.94,52.24,162925.0,52.19,52.63,51.94,52.24,162925.0
2019-02-20 12:00:00,52.27,52.32,51.53,51.86,199950.0,52.27,52.32,51.53,51.86,199950.0
2019-02-20 12:30:00,51.81,52.14,51.09,51.2,182169.0,51.81,52.14,51.09,51.2,182169.0
2019-02-20 13:00:00,51.15,51.4,50.58,51.04,115301.0,51.15,51.4,50.58,51.04,115301.0
2019-02-20 13:30:00,51.01,51.88,50.92,51.35,131362.0,51.01,51.88,50.92,51.35,131362.0
2019-02-20 14:00:00,51.45,51.59,50.37,50.51,104798.0,51.45,51.59,50.37,50.51,104798.0
2019-02-20 14:30:00,50.58,51.3,50.53,51.26,209050.0,50.58,51.3,50.53,51.26,209050.0
2019-02-20 15:00:00,51.27,52.05,51.24,51.55,159796.0,51.27,52.05,51.24,51.55,159796.0
2019-02-20 15:30:00,51.54,51.6,51.1,51.44,285970.0,51.54,51.6,51.1,51.44,285970.0
2019-02-21 09:30:00,51.44,52.74,51.44,52.64,113062.0,51.44,52.74,51.44,52.64,113062.0
2019-02-21 10:00:00,52.69,52.69,51.61,51.61,61170.0,52.69,52.69,51.61,51.61,61170.0
2019-02-21 10:30:00,51.6,51.8,51.34,51.64,62034.0,51.6,51.8,51.34,51.64,62034.0
2019-02-21 11:00:00,51.71,52.27,51.67,51.96,40784.0,51.71,52.27,51.67,51.96,40784.0
2019-02-21 11:30:00,51.97,52.27,51.97,52.18,22838.0,51.97,52.27,51.97,52.18,22838.0
2019-02-21 12:00:00,52.22,52.25,51.84,52.06,26914.0,52.22,52.25,51.84,52.06,26914.0
2019-02-21 12:30:00,52.1,52.52,52.0,52.36,34273.0,52.1,52.52,52.0,52.36,34273.0
2019-02-21 13:00:00,52.39,52.51,52.2,52.47,23963.0,52.39,52.51,52.2,52.47,23963.0
2019-02-21 13:30:00,52.49,52.5,52.22,52.36,18674.0,52.49,52.5,52.22,52.36,18674.0
2019-02-21 14:00:00,52.38,52.44,52.07,52.16,25672.0,52.38,52.44,52.07,52.16,25672.0
2019-02-21 14:30:00,52.19,52.31,52.02,52.07,24716.0,52.19,52.31,52.02,52.07,24716.0
2019-02-21 15:00:00,52.08,52.17,51.8,51.83,52323.0,52.08,52.17,51.8,51.83,52323.0
2019-02-21 15:30:00,51.86,52.39,51.75,52.28,200355.0,51.86,52.39,51.75,52.28,200355.0
2019-02-22 09:30:00,52.3,53.13,52.15,52.98,83948.0,52.3,53.13,52.15,52.98,83948.0
2019-02-22 10:00:00,53.1,53.4,52.47,52.6,75146.0,53.1,53.4,52.47,52.6,75146.0
2019-02-22 10:30:00,52.59,53.05,52.54,52.9,27966.0,52.59,53.05,52.54,52.9,27966.0
2019-02-22 11:00:00,52.89,53.03,52.72,52.91,33835.0,52.89,53.03,52.72,52.91,33835.0
2019-02-22 11:30:00,52.89,52.99,52.66,52.89,28126.0,52.89,52.99,52.66,52.89,28126.0
2019-02-22 12:00:00,52.93,52.98,52.69,52.83,30714.0,52.93,52.98,52.69,52.83,30714.0
2019-02-22 12:30:00,52.83,53.02,52.77,53.02,26974.0,52.83,53.02,52.77,53.02,26974.0
2019-02-22 13:00:00,53.02,53.22,52.85,53.22,16623.0,53.02,53.22,52.85,53.22,16623.0
2019-02-22 13:30:00,53.22,53.38,53.19,53.36,19798.0,53.22,53.38,53.19,53.36,19798.0
2019-02-22 14:00:00,53.38,53.46,53.14,53.18,33833.0,53.38,53.46,53.14,53.18,33833.0
2019-02-22 14:30:00,53.18,53.24,52.77,52.91,94151.0,53.18,53.24,52.77,52.91,94151.0
2019-02-22 15:00:00,52.87,53.13,52.81,53.1,33493.0,52.87,53.13,52.81,53.1,33493.0
2019-02-22 15:30:00,53.12,53.12,52.74,53.0,65077.0,53.12,53.12,52.74,53.0,65077.0
2019-02-25 09:30:00,53.35,54.31,52.69,52.71,104640.0,53.35,54.31,52.69,52.71,104640.0
2019-02-25 10:00:00,52.68,53.27,52.6,53.12,29860.0,52.68,53.27,52.6,53.12,29860.0
2019-02-25 10:30:00,53.12,53.44,53.01,53.24,20915.0,53.12,53.44,53.01,53.24,20915.0
2019-02-25 11:00:00,53.26,53.71,53.21,53.57,32607.0,53.26,53.71,53.21,53.57,32607.0
2019-02-25 11:30:00,53.56,53.67,53.14,53.27,46945.0,53.56,53.67,53.14,53.27,46945.0
2019-02-25 12:00:00,53.26,53.41,53.17,53.3,15576.0,53.26,53.41,53.17,53.3,15576.0
2019-02-25 12:30:00,53.31,53.32,52.84,53.02,21600.0,53.31,53.32,52.84,53.02,21600.0
2019-02-25 13:00:00,53.05,53.11,52.77,52.87,34823.0,53.05,53.11,52.77,52.87,34823.0
2019-02-25 13:30:00,52.86,53.16,52.86,53.05,18955.0,52.86,53.16,52.86,53.05,18955.0
2019-02-25 14:00:00,53.07,53.3,53.0,53.12,14025.0,53.07,53.3,53.0,53.12,14025.0
2019-02-25 14:30:00,53.07,53.37,52.97,53.31,31609.0,53.07,53.37,52.97,53.31,31609.0
2019-02-25 15:00:00,53.32,53.41,53.27,53.32,31977.0,53.32,53.41,53.27,53.32,31977.0
2019-02-25 15:30:00,53.32,53.4,53.26,53.37,106198.0,53.32,53.4,53.26,53.37,106198.0
2019-02-26 09:30:00,53.27,53.33,52.51,52.64,60385.0,53.27,53.33,52.51,52.64,60385.0
2019-02-26 10:00:00,52.61,53.38,52.58,53.14,33240.0,52.61,53.38,52.58,53.14,33240.0
2019-02-26 10:30:00,53.18,53.47,52.8,52.8,21484.0,53.18,53.47,52.8,52.8,21484.0
2019-02-26 11:00:00,52.8,53.2,52.7,53.12,15821.0,52.8,53.2,52.7,53.12,15821.0
2019-02-26 11:30:00,53.12,53.22,52.95,53.13,9603.0,53.12,53.22,52.95,53.13,9603.0
2019-02-26 12:00:00,53.15,53.33,53.06,53.31,11158.0,53.15,53.33,53.06,53.31,11158.0
2019-02-26 12:30:00,53.33,53.5,52.86,52.89,45561.0,53.33,53.5,52.86,52.89,45561.0
2019-02-26 13:00:00,52.93,53.35,52.93,53.23,26734.0,52.93,53.35,52.93,53.23,26734.0
2019-02-26 13:30:00,53.22,53.42,53.14,53.35,15584.0,53.22,53.42,53.14,53.35,15584.0
2019-02-26 14:00:00,53.36,53.84,53.34,53.83,52168.0,53.36,53.84,53.34,53.83,52168.0
2019-02-26 14:30:00,53.85,53.98,53.7,53.93,33580.0,53.85,53.98,53.7,53.93,33580.0
2019-02-26 15:00:00,53.96,53.98,53.51,53.74,98025.0,53.96,53.98,53.51,53.74,98025.0
2019-02-26 15:30:00,53.74,53.85,53.54,53.57,54224.0,53.74,53.85,53.54,53.57,54224.0
2019-02-27 09:30:00,53.13,53.9,53.07,53.3,32636.0,53.13,53.9,53.07,53.3,32636.0
2019-02-27 10:00:00,53.36,53.4,52.8,52.96,32581.0,53.36,53.4,52.8,52.96,32581.0
2019-02-27 10:30:00,52.95,53.03,52.67,52.77,10100.0,52.95,53.03,52.67,52.77,10100.0
2019-02-27 11:00:00,52.73,53.64,52.66,53.57,18983.0,52.73,53.64,52.66,53.57,18983.0
2019-02-27 11:30:00,53.55,53.69,53.48,53.6,10392.0,53.55,53.69,53.48,53.6,10392.0
2019-02-27 12:00:00,53.58,53.73,53.58,53.7,13411.0,53.58,53.73,53.58,53.7,13411.0
2019-02-27 12:30:00,53.68,53.8,53.55,53.64,52568.0,53.68,53.8,53.55,53.64,52568.0
2019-02-27 13:00:00,53.6,53.67,53.51,53.6,44173.0,53.6,53.67,53.51,53.6,44173.0
2019-02-27 13:30:00,53.62,53.62,53.41,53.47,14934.0,53.62,53.62,53.41,53.47,14934.0
2019-02-27 14:00:00,53.45,53.59,53.4,53.52,19600.0,53.45,53.59,53.4,53.52,19600.0
2019-02-27 14:30:00,53.5,53.76,53.49,53.64,45973.0,53.5,53.76,53.49,53.64,45973.0
2019-02-27 15:00:00,53.62,53.74,53.58,53.6,55843.0,53.62,53.74,53.58,53.6,55843.0
2019-02-27 15:30:00,53.6,53.9,53.59,53.85,65968.0,53.6,53.9,53.59,53.85,65968.0
2019-02-28 09:30:00,53.6,53.95,53.02,53.52,21838.0,53.6,53.95,53.02,53.52,21838.0
2019-02-28 10:00:00,53.39,53.55,53.07,53.12,47398.0,53.39,53.55,53.07,53.12,47398.0
2019-02-28 10:30:00,53.21,53.37,53.05,53.14,17112.0,53.21,53.37,53.05,53.14,17112.0
2019-02-28 11:00:00,53.14,53.17,52.97,53.06,20320.0,53.14,53.17,52.97,53.06,20320.0
2019-02-28 11:30:00,53.03,53.14,52.95,53.08,42506.0,53.03,53.14,52.95,53.08,42506.0
2019-02-28 12:00:00,53.09,53.35,53.0,53.35,26008.0,53.09,53.35,53.0,53.35,26008.0
2019-02-28 12:30:00,53.36,53.43,52.97,53.03,26878.0,53.36,53.43,52.97,53.03,26878.0
2019-02-28 13:00:00,53.03,53.4,53.02,53.23,12448.0,53.03,53.4,53.02,53.23,12448.0
2019-02-28 13:30:00,53.23,53.35,53.14,53.23,13356.0,53.23,53.35,53.14,53.23,13356.0
2019-02-28 14:00:00,53.21,53.24,53.02,53.12,7941.0,53.21,53.24,53.02,53.12,7941.0
2019-02-28 14:30:00,53.11,53.12,53.0,53.05,9386.0,53.11,53.12,53.0,53.05,9386.0
2019-02-28 15:00:00,53.03,53.08,52.81,52.82,26175.0,53.03,53.08,52.81,52.82,26175.0
2019-02-28 15:30:00,52.82,53.06,52.81,53.0,63740.0,52.82,53.06,52.81,53.0,63740.0
2019-03-01 09:30:00,54.2,54.2,52.44,52.63,55904.0,54.2,54.2,52.44,52.63,55904.0
2019-03-01 10:00:00,52.56,52.89,52.5,52.83,36027.0,52.56,52.89,52.5,52.83,36027.0
2019-03-01 10:30:00,52.85,53.63,52.85,53.63,67809.0,52.85,53.63,52.85,53.63,67809.0
2019-03-01 11:00:00,53.62,53.81,53.39,53.39,142426.0,53.62,53.81,53.39,53.39,142426.0
2019-03-01 11:30:00,53.44,53.76,53.39,53.64,46284.0,53.44,53.76,53.39,53.64,46284.0
2019-03-01 12:00:00,53.66,54.24,53.63,54.15,57146.0,53.66,54.24,53.63,54.15,57146.0
2019-03-01 12:30:00,54.15,54.59,54.11,54.37,29437.0,54.15,54.59,54.11,54.37,29437.0
2019-03-01 13:00:00,54.34,54.7,54.3,54.68,25839.0,54.34,54.7,54.3,54.68,25839.0
2019-03-01 13:30:00,54.64,54.84,54.63,54.66,36669.0,54.64,54.84,54.63,54.66,36669.0
2019-03-01 14:00:00,54.65,55.0,54.63,54.96,30905.0,54.65,55.0,54.63,54.96,30905.0
2019-03-01 14:30:00,54.96,55.0,54.72,54.84,31883.0,54.96,55.0,54.72,54.84,31883.0
2019-03-01 15:00:00,54.84,54.88,54.72,54.8,31478.0,54.84,54.88,54.72,54.8,31478.0
2019-03-01 15:30:00,54.82,54.92,54.65,54.72,77562.0,54.82,54.92,54.65,54.72,77562.0
2019-03-04 09:30:00,54.86,54.94,53.16,53.21,42031.0,54.86,54.94,53.16,53.21,42031.0
2019-03-04 10:00:00,53.27,53.5,52.26,52.44,86670.0,53.27,53.5,52.26,52.44,86670.0
2019-03-04 10:30:00,52.49,52.6,51.02,51.22,88566.0,52.49,52.6,51.02,51.22,88566.0
2019-03-04 11:00:00,51.21,51.22,50.45,50.84,152686.0,51.21,51.22,50.45,50.84,152686.0
2019-03-04 11:30:00,50.8,50.99,50.49,50.82,116937.0,50.8,50.99,50.49,50.82,116937.0
2019-03-04 12:00:00,50.79,51.47,50.78,51.47,88440.0,50.79,51.47,50.78,51.47,88440.0
2019-03-04 12:30:00,51.47,51.85,51.2,51.49,81324.0,51.47,51.85,51.2,51.49,81324.0
2019-03-04 13:00:00,51.53,52.52,51.45,52.52,56124.0,51.53,52.52,51.45,52.52,56124.0
2019-03-04 13:30:00,52.5,52.69,52.05,52.08,131760.0,52.5,52.69,52.05,52.08,131760.0
2019-03-04 14:00:00,52.08,52.52,51.92,52.29,98080.0,52.08,52.52,51.92,52.29,98080.0
2019-03-04 14:30:00,52.29,52.73,52.18,52.43,80093.0,52.29,52.73,52.18,52.43,80093.0
2019-03-04 15:00:00,52.45,52.56,52.19,52.27,152565.0,52.45,52.56,52.19,52.27,152565.0
2019-03-04 15:30:00,52.25,52.93,52.2,52.5,226855.0,52.25,52.93,52.2,52.5,226855.0
2019-03-05 09:30:00,52.48,52.85,51.07,51.59,62396.0,52.48,52.85,51.07,51.59,62396.0
2019-03-05 10:00:00,51.68,52.04,51.07,51.28,101990.0,51.68,52.04,51.07,51.28,101990.0
2019-03-05 10:30:00,51.32,51.73,51.21,51.23,65854.0,51.32,51.73,51.21,51.23,65854.0
2019-03-05 11:00:00,51.23,51.68,50.96,51.67,73564.0,51.23,51.68,50.96,51.67,73564.0
2019-03-05 11:30:00,51.7,51.85,51.56,51.8,24305.0,51.7,51.85,51.56,51.8,24305.0
2019-03-05 12:00:00,51.83,51.92,51.59,51.77,46274.0,51.83,51.92,51.59,51.77,46274.0
2019-03-05 12:30:00,51.76,51.82,51.54,51.73,41062.0,51.76,51.82,51.54,51.73,41062.0
2019-03-05 13:00:00,51.73,51.8,51.61,51.7,18425.0,51.73,51.8,51.61,51.7,18425.0
2019-03-05 13:30:00,51.69,52.21,51.63,52.18,40735.0,51.69,52.21,51.63,52.18,40735.0
2019-03-05 14:00:00,52.15,52.17,51.65,51.65,31818.0,52.15,52.17,51.65,51.65,31818.0
2019-03-05 14:30:00,51.69,51.87,51.63,51.82,25806.0,51.69,51.87,51.63,51.82,25806.0
2019-03-05 15:00:00,51.82,52.03,51.63,51.96,66640.0,51.82,52.03,51.63,51.96,66640.0
2019-03-05 15:30:00,51.94,52.37,51.85,51.98,132162.0,51.94,52.37,51.85,51.98,132162.0
2019-03-06 09:30:00,52.0,52.11,51.32,51.96,28271.0,52.0,52.11,51.32,51.96,28271.0
2019-03-06 10:00:00,51.96,52.15,51.13,51.42,31714.0,51.96,52.15,51.13,51.42,31714.0
2019-03-06 10:30:00,51.49,51.49,50.87,51.19,27575.0,51.49,51.49,50.87,51.19,27575.0
2019-03-06 11:00:00,51.13,51.42,50.78,50.88,63782.0,51.13,51.42,50.78,50.88,63782.0
2019-03-06 11:30:00,50.84,50.9,50.15,50.62,125464.0,50.84,50.9,50.15,50.62,125464.0
2019-03-06 12:00:00,50.63,50.68,50.06,50.12,32182.0,50.63,50.68,50.06,50.12,32182.0
2019-03-06 12:30:00,50.12,50.68,50.11,50.35,36067.0,50.12,50.68,50.11,50.35,36067.0
2019-03-06 13:00:00,50.4,50.57,50.24,50.54,47328.0,50.4,50.57,50.24,50.54,47328.0
2019-03-06 13:30:00,50.49,50.92,50.49,50.92,31218.0,50.49,50.92,50.49,50.92,31218.0
2019-03-06 14:00:00,50.88,51.19,50.79,51.08,37178.0,50.88,51.19,50.79,51.08,37178.0
2019-03-06 14:30:00,51.08,51.11,50.64,50.72,29455.0,51.08,51.11,50.64,50.72,29455.0
2019-03-06 15:00:00,50.72,50.98,50.65,50.68,59444.0,50.72,50.98,50.65,50.68,59444.0
2019-03-06 15:30:00,50.7,50.92,50.67,50.71,101794.0,50.7,50.92,50.67,50.71,101794.0
2019-03-07 09:30:00,50.57,51.04,50.3,51.04,48521.0,50.57,51.04,50.3,51.04,48521.0
2019-03-07 10:00:00,51.05,51.43,50.92,51.19,29022.0,51.05,51.43,50.92,51.19,29022.0
2019-03-07 10:30:00,51.26,51.47,50.72,51.32,38923.0,51.26,51.47,50.72,51.32,38923.0
2019-03-07 11:00:00,51.4,51.54,51.29,51.52,17134.0,51.4,51.54,51.29,51.52,17134.0
2019-03-07 11:30:00,51.49,52.07,51.49,51.82,19052.0,51.49,52.07,51.49,51.82,19052.0
2019-03-07 12:00:00,51.79,51.96,51.45,51.63,32541.0,51.79,51.96,51.45,51.63,32541.0
2019-03-07 12:30:00,51.53,51.89,51.48,51.89,17907.0,51.53,51.89,51.48,51.89,17907.0
2019-03-07 13:00:00,51.92,52.01,51.36,51.36,7003.0,51.92,52.01,51.36,51.36,7003.0
2019-03-07 13:30:00,51.4,51.51,51.22,51.46,10545.0,51.4,51.51,51.22,51.46,10545.0
2019-03-07 14:00:00,51.46,51.46,51.21,51.42,21403.0,51.46,51.46,51.21,51.42,21403.0
2019-03-07 14:30:00,51.44,51.45,51.07,51.13,12284.0,51.44,51.45,51.07,51.13,12284.0
2019-03-07 15:00:00,51.16,51.49,51.15,51.31,13439.0,51.16,51.49,51.15,51.31,13439.0
2019-03-07 15:30:00,51.33,51.54,51.21,51.32,63430.0,51.33,51.54,51.21,51.32,63430.0
2019-03-08 09:30:00,50.51,50.93,50.18,50.7,77893.0,50.51,50.93,50.18,50.7,77893.0
2019-03-08 10:00:00,50.68,51.03,50.55,50.87,24756.0,50.68,51.03,50.55,50.87,24756.0
2019-03-08 10:30:00,50.98,51.83,50.98,51.78,32970.0,50.98,51.83,50.98,51.78,32970.0
2019-03-08 11:00:00,51.73,52.22,51.72,52.04,22634.0,51.73,52.22,51.72,52.04,22634.0
2019-03-08 11:30:00,52.0,52.3,51.9,51.91,50395.0,52.0,52.3,51.9,51.91,50395.0
2019-03-08 12:00:00,51.92,51.98,51.58,51.81,21220.0,51.92,51.98,51.58,51.81,21220.0
2019-03-08 12:30:00,51.82,52.0,51.75,51.79,18806.0,51.82,52.0,51.75,51.79,18806.0
2019-03-08 13:00:00,51.76,52.19,51.75,51.96,31297.0,51.76,52.19,51.75,51.96,31297.0
2019-03-08 13:30:00,52.04,52.09,51.86,51.9,7656.0,52.04,52.09,51.86,51.9,7656.0
2019-03-08 14:00:00,51.79,51.88,51.72,51.73,4808.0,51.79,51.88,51.72,51.73,4808.0
2019-03-08 14:30:00,51.81,51.98,51.76,51.81,14649.0,51.81,51.98,51.76,51.81,14649.0
2019-03-08 15:00:00,51.84,51.96,51.65,51.66,20771.0,51.84,51.96,51.65,51.66,20771.0
2019-03-08 15:30:00,51.55,52.17,51.51,51.98,63708.0,51.55,52.17,51.51,51.98,63708.0
2019-03-11 09:30:00,52.24,53.39,52.16,53.22,63838.0,52.24,53.39,52.16,53.22,63838.0
2019-03-11 10:00:00,53.24,53.4,52.84,53.23,54182.0,53.24,53.4,52.84,53.23,54182.0
2019-03-11 10:30:00,53.34,53.34,52.87,53.14,20659.0,53.34,53.34,52.87,53.14,20659.0
2019-03-11 11:00:00,53.1,53.75,53.1,53.45,51527.0,53.1,53.75,53.1,53.45,51527.0
2019-03-11 11:30:00,53.47,53.74,53.33,53.58,20735.0,53.47,53.74,53.33,53.58,20735.0
2019-03-11 12:00:00,53.57,54.02,53.51,53.98,44797.0,53.57,54.02,53.51,53.98,44797.0
2019-03-11 12:30:00,53.98,54.31,53.83,54.21,34047.0,53.98,54.31,53.83,54.21,34047.0
2019-03-11 13:00:00,54.22,54.25,53.99,54.18,21368.0,54.22,54.25,53.99,54.18,21368.0
2019-03-11 13:30:00,54.13,54.21,53.92,54.0,15198.0,54.13,54.21,53.92,54.0,15198.0
2019-03-11 14:00:00,54.03,54.08,53.51,53.54,25720.0,54.03,54.08,53.51,53.54,25720.0
2019-03-11 14:30:00,53.57,53.65,53.4,53.48,14414.0,53.57,53.65,53.4,53.48,14414.0
2019-03-11 15:00:00,53.47,53.72,53.42,53.56,27915.0,53.47,53.72,53.42,53.56,27915.0
2019-03-11 15:30:00,53.59,53.69,53.35,53.5,90513.0,53.59,53.69,53.35,53.5,90513.0
2019-03-12 09:30:00,53.5,53.71,52.72,53.08,29740.0,53.5,53.71,52.72,53.08,29740.0
2019-03-12 10:00:00,53.12,53.45,52.86,53.41,55381.0,53.12,53.45,52.86,53.41,55381.0
2019-03-12 10:30:00,53.46,53.87,53.44,53.87,21528.0,53.46,53.87,53.44,53.87,21528.0
2019-03-12 11:00:00,53.77,53.94,53.67,53.68,17205.0,53.77,53.94,53.67,53.68,17205.0
2019-03-12 11:30:00,53.73,54.1,53.68,54.1,12778.0,53.73,54.1,53.68,54.1,12778.0
2019-03-12 12:00:00,54.06,54.17,53.99,54.09,28196.0,54.06,54.17,53.99,54.09,28196.0
2019-03-12 12:30:00,54.1,54.15,53.96,54.09,21032.0,54.1,54.15,53.96,54.09,21032.0
2019-03-12 13:00:00,54.1,54.1,53.95,53.97,12100.0,54.1,54.1,53.95,53.97,12100.0
2019-03-12 13:30:00,53.94,54.07,53.88,54.01,6990.0,53.94,54.07,53.88,54.01,6990.0
2019-03-12 14:00:00,54.05,54.1,54.01,54.01,19359.0,54.05,54.1,54.01,54.01,19359.0
2019-03-12 14:30:00,54.03,54.1,53.88,53.91,6500.0,54.03,54.1,53.88,53.91,6500.0
2019-03-12 15:00:00,53.94,54.0,53.77,53.82,19468.0,53.94,54.0,53.77,53.82,19468.0
2019-03-12 15:30:00,53.8,53.91,53.7,53.88,44631.0,53.8,53.91,53.7,53.88,44631.0
2019-03-13 09:30:00,54.04,54.69,52.28,54.47,47232.0,54.04,54.69,52.28,54.47,47232.0
2019-03-13 10:00:00,54.4,54.55,54.07,54.39,32111.0,54.4,54.55,54.07,54.39,32111.0
2019-03-13 10:30:00,54.42,54.84,54.27,54.83,40168.0,54.42,54.84,54.27,54.83,40168.0
2019-03-13 11:00:00,54.82,54.98,54.69,54.7,61691.0,54.82,54.98,54.69,54.7,61691.0
2019-03-13 11:30:00,54.7,54.76,54.56,54.72,12783.0,54.7,54.76,54.56,54.72,12783.0
2019-03-13 12:00:00,54.74,55.19,54.74,55.12,37814.0,54.74,55.19,54.74,55.12,37814.0
2019-03-13 12:30:00,55.13,55.14,54.96,55.0,32379.0,55.13,55.14,54.96,55.0,32379.0
2019-03-13 13:00:00,54.98,55.24,54.86,55.05,34173.0,54.98,55.24,54.86,55.05,34173.0
2019-03-13 13:30:00,55.0,55.17,54.9,54.99,24719.0,55.0,55.17,54.9,54.99,24719.0
2019-03-13 14:00:00,55.05,55.05,54.93,55.0,13440.0,55.05,55.05,54.93,55.0,13440.0
2019-03-13 14:30:00,55.02,55.03,54.87,54.95,30318.0,55.02,55.03,54.87,54.95,30318.0
2019-03-13 15:00:00,54.94,55.0,54.85,54.91,42171.0,54.94,55.0,54.85,54.91,42171.0
2019-03-13 15:30:00,54.88,54.94,54.37,54.46,94612.0,54.88,54.94,54.37,54.46,94612.0
2019-03-14 09:30:00,54.19,54.48,53.76,54.35,19789.0,54.19,54.48,53.76,54.35,19789.0
2019-03-14 10:00:00,54.41,54.69,54.04,54.6,7474.0,54.41,54.69,54.04,54.6,7474.0
2019-03-14 10:30:00,54.6,54.8,54.41,54.68,11599.0,54.6,54.8,54.41,54.68,11599.0
2019-03-14 11:00:00,54.68,54.77,54.53,54.53,10881.0,54.68,54.77,54.53,54.53,10881.0
2019-03-14 11:30:00,54.47,54.55,54.28,54.55,16769.0,54.47,54.55,54.28,54.55,16769.0
2019-03-14 12:00:00,54.51,54.95,54.48,54.92,15291.0,54.51,54.95,54.48,54.92,15291.0
2019-03-14 12:30:00,54.91,55.18,54.73,54.82,16834.0,54.91,55.18,54.73,54.82,16834.0
2019-03-14 13:00:00,54.82,54.83,54.61,54.76,14017.0,54.82,54.83,54.61,54.76,14017.0
2019-03-14 13:30:00,54.82,54.9,54.48,54.55,26386.0,54.82,54.9,54.48,54.55,26386.0
2019-03-14 14:00:00,54.54,54.66,54.39,54.5,27287.0,54.54,54.66,54.39,54.5,27287.0
2019-03-14 14:30:00,54.47,54.52,54.26,54.34,11530.0,54.47,54.52,54.26,54.34,11530.0
2019-03-14 15:00:00,54.33,54.4,54.29,54.38,9995.0,54.33,54.4,54.29,54.38,9995.0
2019-03-14 15:30:00,54.34,54.57,54.25,54.31,42872.0,54.34,54.57,54.25,54.31,42872.0
2019-03-15 09:30:00,54.36,54.36,53.5,53.83,151313.0,54.36,54.36,53.5,53.83,151313.0
2019-03-15 10:00:00,53.74,54.11,53.4,54.0,13080.0,53.74,54.11,53.4,54.0,13080.0
2019-03-15 10:30:00,54.0,54.25,53.71,54.1,56064.0,54.0,54.25,53.71,54.1,56064.0
2019-03-15 11:00:00,54.1,54.36,54.07,54.07,13417.0,54.1,54.36,54.07,54.07,13417.0
2019-03-15 11:30:00,54.1,54.36,54.1,54.14,10559.0,54.1,54.36,54.1,54.14,10559.0
2019-03-15 12:00:00,54.23,54.55,54.16,54.39,11537.0,54.23,54.55,54.16,54.39,11537.0
2019-03-15 12:30:00,54.41,54.55,54.14,54.27,10740.0,54.41,54.55,54.14,54.27,10740.0
2019-03-15 13:00:00,54.43,54.49,54.23,54.29,8085.0,54.43,54.49,54.23,54.29,8085.0
2019-03-15 13:30:00,54.32,54.35,54.11,54.11,7433.0,54.32,54.35,54.11,54.11,7433.0
2019-03-15 14:00:00,54.11,54.15,54.04,54.07,19516.0,54.11,54.15,54.04,54.07,19516.0
2019-03-15 14:30:00,54.15,54.38,54.12,54.38,9219.0,54.15,54.38,54.12,54.38,9219.0
2019-03-15 15:00:00,54.36,54.5,54.18,54.25,15065.0,54.36,54.5,54.18,54.25,15065.0
2019-03-15 15:30:00,54.24,54.47,54.09,54.47,79484.0,54.24,54.47,54.09,54.47,79484.0
2019-03-18 09:30:00,54.5,55.06,54.5,54.88,23067.0,54.5,55.06,54.5,54.88,23067.0
2019-03-18 10:00:00,55.05,55.3,54.8,55.26,27974.0,55.05,55.3,54.8,55.26,27974.0
2019-03-18 10:30:00,55.32,55.99,55.18,55.82,41206.0,55.32,55.99,55.18,55.82,41206.0
2019-03-18 11:00:00,55.75,55.76,54.72,54.77,23203.0,55.75,55.76,54.72,54.77,23203.0
2019-03-18 11:30:00,54.77,55.05,54.57,54.58,12670.0,54.77,55.05,54.57,54.58,12670.0
2019-03-18 12:00:00,54.66,54.8,54.07,54.07,22848.0,54.66,54.8,54.07,54.07,22848.0
2019-03-18 12:30:00,54.09,54.46,54.08,54.4,15449.0,54.09,54.46,54.08,54.4,15449.0
2019-03-18 13:00:00,54.47,54.55,54.28,54.33,17374.0,54.47,54.55,54.28,54.33,17374.0
2019-03-18 13:30:00,54.32,54.63,54.32,54.54,22344.0,54.32,54.63,54.32,54.54,22344.0
2019-03-18 14:00:00,54.51,54.58,54.43,54.5,12877.0,54.51,54.58,54.43,54.5,12877.0
2019-03-18 14:30:00,54.5,54.64,54.5,54.55,13878.0,54.5,54.64,54.5,54.55,13878.0
2019-03-18 15:00:00,54.57,54.58,54.43,54.43,9189.0,54.57,54.58,54.43,54.43,9189.0
2019-03-18 15:30:00,54.5,54.93,54.5,54.92,32558.0,54.5,54.93,54.5,54.92,32558.0
2019-03-19 09:30:00,55.28,55.67,54.49,54.8,51476.0,55.28,55.67,54.49,54.8,51476.0
2019-03-19 10:00:00,54.75,54.96,54.52,54.57,61048.0,54.75,54.96,54.52,54.57,61048.0
2019-03-19 10:30:00,54.62,55.0,54.6,54.79,28677.0,54.62,55.0,54.6,54.79,28677.0
2019-03-19 11:00:00,54.85,54.95,54.56,54.71,13562.0,54.85,54.95,54.56,54.71,13562.0
2019-03-19 11:30:00,54.75,54.8,54.53,54.64,15225.0,54.75,54.8,54.53,54.64,15225.0
2019-03-19 12:00:00,54.74,55.27,54.67,55.2,25122.0,54.74,55.27,54.67,55.2,25122.0
2019-03-19 12:30:00,55.24,55.27,54.89,54.92,26227.0,55.24,55.27,54.89,54.92,26227.0
2019-03-19 13:00:00,54.92,54.96,54.65,54.96,15058.0,54.92,54.96,54.65,54.96,15058.0
2019-03-19 13:30:00,54.88,55.12,54.82,55.01,30378.0,54.88,55.12,54.82,55.01,30378.0
2019-03-19 14:00:00,55.01,55.23,54.97,55.13,14242.0,55.01,55.23,54.97,55.13,14242.0
2019-03-19 14:30:00,55.25,55.27,55.03,55.19,4342.0,55.25,55.27,55.03,55.19,4342.0
2019-03-19 15:00:00,55.15,55.24,55.01,55.05,10725.0,55.15,55.24,55.01,55.05,10725.0
2019-03-19 15:30:00,55.06,55.17,54.92,55.08,30366.0,55.06,55.17,54.92,55.08,30366.0
2019-03-20 09:30:00,55.1,55.33,54.6,55.11,25557.0,55.1,55.33,54.6,55.11,25557.0
2019-03-20 10:00:00,55.12,55.34,54.94,55.03,13099.0,55.12,55.34,54.94,55.03,13099.0
2019-03-20 10:30:00,55.15,55.31,54.92,55.16,19636.0,55.15,55.31,54.92,55.16,19636.0
2019-03-20 11:00:00,55.11,55.15,54.78,54.79,18858.0,55.11,55.15,54.78,54.79,18858.0
2019-03-20 11:30:00,54.92,54.92,54.31,54.45,26592.0,54.92,54.92,54.31,54.45,26592.0
2019-03-20 12:00:00,54.48,54.91,54.45,54.81,17051.0,54.48,54.91,54.45,54.81,17051.0
2019-03-20 12:30:00,54.76,54.9,54.51,54.85,28552.0,54.76,54.9,54.51,54.85,28552.0
2019-03-20 13:00:00,54.83,54.88,54.77,54.84,9478.0,54.83,54.88,54.77,54.84,9478.0
2019-03-20 13:30:00,54.82,55.11,54.82,55.02,7123.0,54.82,55.11,54.82,55.02,7123.0
2019-03-20 14:00:00,55.08,55.67,55.08,55.67,15701.0,55.08,55.67,55.08,55.67,15701.0
2019-03-20 14:30:00,55.73,55.76,55.41,55.41,14480.0,55.73,55.76,55.41,55.41,14480.0
2019-03-20 15:00:00,55.6,55.66,55.27,55.42,11987.0,55.6,55.66,55.27,55.42,11987.0
2019-03-20 15:30:00,55.43,55.53,55.09,55.29,34887.0,55.43,55.53,55.09,55.29,34887.0
2019-03-21 09:30:00,54.98,56.2,54.95,55.86,29323.0,54.98,56.2,54.95,55.86,29323.0
2019-03-21 10:00:00,55.8,55.91,55.44,55.81,25093.0,55.8,55.91,55.44,55.81,25093.0
2019-03-21 10:30:00,55.8,56.25,55.76,55.9,17871.0,55.8,56.25,55.76,55.9,17871.0
2019-03-21 11:00:00,55.96,56.29,55.85,56.16,30112.0,55.96,56.29,55.85,56.16,30112.0
2019-03-21 11:30:00,56.1,56.24,55.92,56.01,16283.0,56.1,56.24,55.92,56.01,16283.0
2019-03-21 12:00:00,56.02,56.14,55.9,56.0,9470.0,56.02,56.14,55.9,56.0,9470.0
2019-03-21 12:30:00,55.91,56.03,55.82,55.88,18302.0,55.91,56.03,55.82,55.88,18302.0
2019-03-21 13:00:00,55.88,56.01,55.86,56.01,10130.0,55.88,56.01,55.86,56.01,10130.0
2019-03-21 13:30:00,56.01,56.07,55.85,56.0,9641.0,56.01,56.07,55.85,56.0,9641.0
2019-03-21 14:00:00,56.02,56.38,56.01,56.34,11907.0,56.02,56.38,56.01,56.34,11907.0
2019-03-21 14:30:00,56.31,56.53,56.31,56.39,6489.0,56.31,56.53,56.31,56.39,6489.0
2019-03-21 15:00:00,56.38,56.49,56.16,56.49,12853.0,56.38,56.49,56.16,56.49,12853.0
2019-03-21 15:30:00,56.48,56.57,56.35,56.49,34157.0,56.48,56.57,56.35,56.49,34157.0
2019-03-22 09:30:00,56.0,56.26,54.8,55.01,42985.0,56.0,56.26,54.8,55.01,42985.0
2019-03-22 10:00:00,55.07,55.78,54.97,55.38,27183.0,55.07,55.78,54.97,55.38,27183.0
2019-03-22 10:30:00,55.38,55.41,54.68,54.69,29335.0,55.38,55.41,54.68,54.69,29335.0
2019-03-22 11:00:00,54.76,54.9,53.21,53.33,76299.0,54.76,54.9,53.21,53.33,76299.0
2019-03-22 11:30:00,53.3,53.75,53.09,53.11,61105.0,53.3,53.75,53.09,53.11,61105.0
2019-03-22 12:00:00,53.1,53.46,53.04,53.35,37891.0,53.1,53.46,53.04,53.35,37891.0
2019-03-22 12:30:00,53.29,53.63,53.19,53.6,71009.0,53.29,53.63,53.19,53.6,71009.0
2019-03-22 13:00:00,53.65,53.74,53.42,53.53,19079.0,53.65,53.74,53.42,53.53,19079.0
2019-03-22 13:30:00,53.55,53.77,53.22,53.32,38695.0,53.55,53.77,53.22,53.32,38695.0
2019-03-22 14:00:00,53.33,53.54,53.27,53.36,12709.0,53.33,53.54,53.27,53.36,12709.0
2019-03-22 14:30:00,53.42,53.63,53.26,53.56,22748.0,53.42,53.63,53.26,53.56,22748.0
2019-03-22 15:00:00,53.61,53.91,53.39,53.5,51448.0,53.61,53.91,53.39,53.5,51448.0
2019-03-22 15:30:00,53.44,53.57,53.31,53.33,64576.0,53.44,53.57,53.31,53.33,64576.0
2019-03-25 09:30:00,53.0,53.43,52.0,52.91,68992.0,53.0,53.43,52.0,52.91,68992.0
2019-03-25 10:00:00,53.11,53.11,52.57,52.88,18719.0,53.11,53.11,52.57,52.88,18719.0
2019-03-25 10:30:00,52.99,53.5,52.83,53.43,24088.0,52.99,53.5,52.83,53.43,24088.0
2019-03-25 11:00:00,53.47,53.61,53.18,53.6,22053.0,53.47,53.61,53.18,53.6,22053.0
2019-03-25 11:30:00,53.58,53.67,53.06,53.3,26540.0,53.58,53.67,53.06,53.3,26540.0
2019-03-25 12:00:00,53.24,53.61,53.22,53.47,23947.0,53.24,53.61,53.22,53.47,23947.0
2019-03-25 12:30:00,53.44,53.58,53.09,53.43,15120.0,53.44,53.58,53.09,53.43,15120.0
2019-03-25 13:00:00,53.44,53.55,52.98,52.98,29653.0,53.44,53.55,52.98,52.98,29653.0
2019-03-25 13:30:00,52.97,53.18,52.8,52.88,12266.0,52.97,53.18,52.8,52.88,12266.0
2019-03-25 14:00:00,52.92,53.23,52.91,53.0,9513.0,52.92,53.23,52.91,53.0,9513.0
2019-03-25 14:30:00,52.94,53.2,52.9,53.16,12400.0,52.94,53.2,52.9,53.16,12400.0
2019-03-25 15:00:00,53.2,53.47,53.12,53.35,19740.0,53.2,53.47,53.12,53.35,19740.0
2019-03-25 15:30:00,53.36,53.46,53.1,53.12,52905.0,53.36,53.46,53.1,53.12,52905.0
2019-03-26 09:30:00,53.91,54.88,53.12,54.88,80525.0,53.91,54.88,53.12,54.88,80525.0
2019-03-26 10:00:00,54.73,54.81,53.8,53.98,56490.0,54.73,54.81,53.8,53.98,56490.0
2019-03-26 10:30:00,53.96,54.6,53.8,54.43,47073.0,53.96,54.6,53.8,54.43,47073.0
2019-03-26 11:00:00,54.46,54.63,54.28,54.38,27929.0,54.46,54.63,54.28,54.38,27929.0
2019-03-26 11:30:00,54.4,54.54,54.09,54.3,23322.0,54.4,54.54,54.09,54.3,23322.0
2019-03-26 12:00:00,54.31,54.69,54.1,54.15,22991.0,54.31,54.69,54.1,54.15,22991.0
2019-03-26 12:30:00,54.21,54.27,53.89,54.0,22745.0,54.21,54.27,53.89,54.0,22745.0
2019-03-26 13:00:00,53.99,54.17,53.91,53.91,25464.0,53.99,54.17,53.91,53.91,25464.0
2019-03-26 13:30:00,54.0,54.0,53.62,53.74,18760.0,54.0,54.0,53.62,53.74,18760.0
2019-03-26 14:00:00,53.72,54.02,53.52,53.82,18974.0,53.72,54.02,53.52,53.82,18974.0
2019-03-26 14:30:00,53.81,54.0,53.67,53.91,10921.0,53.81,54.0,53.67,53.91,10921.0
2019-03-26 15:00:00,53.94,54.04,53.74,53.75,20568.0,53.94,54.04,53.74,53.75,20568.0
2019-03-26 15:30:00,53.68,54.08,53.64,53.99,70143.0,53.68,54.08,53.64,53.99,70143.0
2019-03-27 09:30:00,54.05,54.05,53.3,53.41,41731.0,54.05,54.05,53.3,53.41,41731.0
2019-03-27 10:00:00,53.37,53.75,53.27,53.27,31395.0,53.37,53.75,53.27,53.27,31395.0
2019-03-27 10:30:00,53.37,53.37,52.39,52.48,29368.0,53.37,53.37,52.39,52.48,29368.0
2019-03-27 11:00:00,52.51,52.7,51.22,51.23,61937.0,52.51,52.7,51.22,51.23,61937.0
2019-03-27 11:30:00,51.34,51.75,51.2,51.65,53129.0,51.34,51.75,51.2,51.65,53129.0
2019-03-27 12:00:00,51.69,52.23,51.65,52.04,31155.0,51.69,52.23,51.65,52.04,31155.0
2019-03-27 12:30:00,52.0,52.38,51.99,52.23,31821.0,52.0,52.38,51.99,52.23,31821.0
2019-03-27 13:00:00,52.21,52.27,51.9,52.17,19970.0,52.21,52.27,51.9,52.17,19970.0
2019-03-27 13:30:00,52.11,52.35,52.06,52.23,11775.0,52.11,52.35,52.06,52.23,11775.0
2019-03-27 14:00:00,52.28,52.36,52.06,52.31,14549.0,52.28,52.36,52.06,52.31,14549.0
2019-03-27 14:30:00,52.27,52.36,51.98,52.07,15311.0,52.27,52.36,51.98,52.07,15311.0
2019-03-27 15:00:00,52.05,52.22,51.92,52.15,27836.0,52.05,52.22,51.92,52.15,27836.0
2019-03-27 15:30:00,52.15,52.33,51.95,52.01,61116.0,52.15,52.33,51.95,52.01,61116.0
2019-03-28 09:30:00,52.08,52.89,51.75,52.69,21375.0,52.08,52.89,51.75,52.69,21375.0
2019-03-28 10:00:00,52.71,53.06,52.57,52.65,34687.0,52.71,53.06,52.57,52.65,34687.0
2019-03-28 10:30:00,52.65,52.8,52.32,52.32,31209.0,52.65,52.8,52.32,52.32,31209.0
2019-03-28 11:00:00,52.31,52.43,52.01,52.03,16887.0,52.31,52.43,52.01,52.03,16887.0
2019-03-28 11:30:00,52.1,52.61,52.1,52.52,8200.0,52.1,52.61,52.1,52.52,8200.0
2019-03-28 12:00:00,52.52,52.72,52.29,52.71,12189.0,52.52,52.72,52.29,52.71,12189.0
2019-03-28 12:30:00,52.72,53.17,52.68,53.12,21453.0,52.72,53.17,52.68,53.12,21453.0
2019-03-28 13:00:00,53.05,53.1,52.93,52.99,9207.0,53.05,53.1,52.93,52.99,9207.0
2019-03-28 13:30:00,53.01,53.07,52.91,52.93,8388.0,53.01,53.07,52.91,52.93,8388.0
2019-03-28 14:00:00,52.92,52.98,52.77,52.87,12293.0,52.92,52.98,52.77,52.87,12293.0
2019-03-28 14:30:00,52.85,52.94,52.66,52.79,7700.0,52.85,52.94,52.66,52.79,7700.0
2019-03-28 15:00:00,52.8,53.04,52.8,52.94,33741.0,52.8,53.04,52.8,52.94,33741.0
2019-03-28 15:30:00,52.97,53.07,52.92,53.01,42625.0,52.97,53.07,52.92,53.01,42625.0
2019-03-29 09:30:00,53.61,53.62,52.69,52.81,25621.0,53.61,53.62,52.69,52.81,25621.0
2019-03-29 10:00:00,52.89,53.82,52.83,53.77,50589.0,52.89,53.82,52.83,53.77,50589.0
2019-03-29 10:30:00,53.8,53.8,52.99,53.23,23815.0,53.8,53.8,52.99,53.23,23815.0
2019-03-29 11:00:00,53.22,53.35,52.95,53.35,19599.0,53.22,53.35,52.95,53.35,19599.0
2019-03-29 11:30:00,53.25,53.37,53.0,53.08,20209.0,53.25,53.37,53.0,53.08,20209.0
2019-03-29 12:00:00,53.07,53.17,52.92,52.95,20490.0,53.07,53.17,52.92,52.95,20490.0
2019-03-29 12:30:00,52.96,53.03,52.76,52.96,26951.0,52.96,53.03,52.76,52.96,26951.0
2019-03-29 13:00:00,52.96,53.03,52.65,52.65,11387.0,52.96,53.03,52.65,52.65,11387.0
2019-03-29 13:30:00,52.62,52.91,52.55,52.88,21281.0,52.62,52.91,52.55,52.88,21281.0
2019-03-29 14:00:00,52.91,53.0,52.77,52.91,19760.0,52.91,53.0,52.77,52.91,19760.0
2019-03-29 14:30:00,52.91,52.94,52.6,52.73,23127.0,52.91,52.94,52.6,52.73,23127.0
2019-03-29 15:00:00,52.72,52.96,52.68,52.88,24231.0,52.72,52.96,52.68,52.88,24231.0
2019-03-29 15:30:00,52.86,52.87,52.66,52.85,62123.0,52.86,52.87,52.66,52.85,62123.0
2019-04-01 09:30:00,53.28,53.91,52.5,52.75,59228.0,53.28,53.91,52.5,52.75,59228.0
2019-04-01 10:00:00,52.75,52.94,52.32,52.48,28184.0,52.75,52.94,52.32,52.48,28184.0
2019-04-01 10:30:00,52.58,52.71,52.25,52.47,68426.0,52.58,52.71,52.25,52.47,68426.0
2019-04-01 11:00:00,52.47,52.75,52.28,52.6,37349.0,52.47,52.75,52.28,52.6,37349.0
2019-04-01 11:30:00,52.6,52.76,52.29,52.34,71547.0,52.6,52.76,52.29,52.34,71547.0
2019-04-01 12:00:00,52.36,52.46,52.09,52.22,53847.0,52.36,52.46,52.09,52.22,53847.0
2019-04-01 12:30:00,52.23,52.58,52.22,52.5,14442.0,52.23,52.58,52.22,52.5,14442.0
2019-04-01 13:00:00,52.5,52.57,52.11,52.26,18418.0,52.5,52.57,52.11,52.26,18418.0
2019-04-01 13:30:00,52.2,52.28,51.93,51.99,28006.0,52.2,52.28,51.93,51.99,28006.0
2019-04-01 14:00:00,51.98,52.02,51.61,51.86,36417.0,51.98,52.02,51.61,51.86,36417.0
2019-04-01 14:30:00,51.88,52.1,51.7,52.04,38597.0,51.88,52.1,51.7,52.04,38597.0
2019-04-01 15:00:00,52.05,52.11,51.85,51.86,26590.0,52.05,52.11,51.85,51.86,26590.0
2019-04-01 15:30:00,51.88,51.97,51.52,51.69,136650.0,51.88,51.97,51.52,51.69,136650.0
2019-04-02 09:30:00,51.89,51.89,50.69,50.95,49162.0,51.89,51.89,50.69,50.95,49162.0
2019-04-02 10:00:00,51.07,51.19,50.62,50.89,55392.0,51.07,51.19,50.62,50.89,55392.0
2019-04-02 10:30:00,50.87,51.42,50.65,51.39,77942.0,50.87,51.42,50.65,51.39,77942.0
2019-04-02 11:00:00,51.39,51.4,50.93,51.09,48728.0,51.39,51.4,50.93,51.09,48728.0
2019-04-02 11:30:00,51.11,51.55,51.05,51.46,30525.0,51.11,51.55,51.05,51.46,30525.0
2019-04-02 12:00:00,51.45,51.67,51.38,51.66,21362.0,51.45,51.67,51.38,51.66,21362.0
2019-04-02 12:30:00,51.69,51.86,51.55,51.78,64475.0,51.69,51.86,51.55,51.78,64475.0
2019-04-02 13:00:00,51.75,51.95,51.68,51.94,40518.0,51.75,51.95,51.68,51.94,40518.0
2019-04-02 13:30:00,51.92,52.03,51.86,51.92,58576.0,51.92,52.03,51.86,51.92,58576.0
2019-04-02 14:00:00,51.89,52.17,51.85,52.08,26510.0,51.89,52.17,51.85,52.08,26510.0
2019-04-02 14:30:00,52.05,52.24,52.03,52.23,32033.0,52.05,52.24,52.03,52.23,32033.0
2019-04-02 15:00:00,52.24,52.48,52.17,52.48,52255.0,52.24,52.48,52.17,52.48,52255.0
2019-04-02 15:30:00,52.47,52.61,52.23,52.41,125704.0,52.47,52.61,52.23,52.41,125704.0
2019-04-03 09:30:00,52.97,53.01,52.0,52.35,31990.0,52.97,53.01,52.0,52.35,31990.0
2019-04-03 10:00:00,52.28,52.39,51.65,52.14,51637.0,52.28,52.39,51.65,52.14,51637.0
2019-04-03 10:30:00,52.14,52.5,51.89,52.16,25003.0,52.14,52.5,51.89,52.16,25003.0
2019-04-03 11:00:00,52.1,52.24,51.66,51.8,21830.0,52.1,52.24,51.66,51.8,21830.0
2019-04-03 11:30:00,51.73,52.05,51.67,51.95,20147.0,51.73,52.05,51.67,51.95,20147.0
2019-04-03 12:00:00,51.97,52.38,51.91,52.12,22893.0,51.97,52.38,51.91,52.12,22893.0
2019-04-03 12:30:00,52.06,52.06,51.79,51.9,20260.0,52.06,52.06,51.79,51.9,20260.0
2019-04-03 13:00:00,51.87,52.07,51.83,51.98,19108.0,51.87,52.07,51.83,51.98,19108.0
2019-04-03 13:30:00,51.95,52.0,51.7,51.73,10096.0,51.95,52.0,51.7,51.73,10096.0
2019-04-03 14:00:00,51.66,51.96,51.58,51.88,18413.0,51.66,51.96,51.58,51.88,18413.0
2019-04-03 14:30:00,51.87,52.06,51.77,52.05,14552.0,51.87,52.06,51.77,52.05,14552.0
2019-04-03 15:00:00,52.02,52.2,51.97,52.03,26124.0,52.02,52.2,51.97,52.03,26124.0
2019-04-03 15:30:00,52.01,52.4,51.97,52.26,69643.0,52.01,52.4,51.97,52.26,69643.0
2019-04-04 09:30:00,52.21,52.77,51.85,52.23,40135.0,52.21,52.77,51.85,52.23,40135.0
2019-04-04 10:00:00,52.27,52.27,51.19,51.29,42818.0,52.27,52.27,51.19,51.29,42818.0
2019-04-04 10:30:00,51.3,51.45,50.83,51.05,77986.0,51.3,51.45,50.83,51.05,77986.0
2019-04-04 11:00:00,51.0,51.09,50.37,50.5,43162.0,51.0,51.09,50.37,50.5,43162.0
2019-04-04 11:30:00,50.54,50.71,49.86,49.96,59805.0,50.54,50.71,49.86,49.96,59805.0
2019-04-04 12:00:00,49.92,50.19,49.84,49.95,29949.0,49.92,50.19,49.84,49.95,29949.0
2019-04-04 12:30:00,49.84,49.85,49.17,49.46,120940.0,49.84,49.85,49.17,49.46,120940.0
2019-04-04 13:00:00,49.49,49.94,49.39,49.64,49523.0,49.49,49.94,49.39,49.64,49523.0
2019-04-04 13:30:00,49.66,49.69,49.26,49.29,30234.0,49.66,49.69,49.26,49.29,30234.0
2019-04-04 14:00:00,49.27,49.92,49.24,49.92,33533.0,49.27,49.92,49.24,49.92,33533.0
2019-04-04 14:30:00,49.91,50.24,49.79,50.18,23412.0,49.91,50.24,49.79,50.18,23412.0
2019-04-04 15:00:00,50.16,50.16,49.52,49.58,67594.0,50.16,50.16,49.52,49.58,67594.0
2019-04-04 15:30:00,49.58,49.82,49.53,49.79,90641.0,49.58,49.82,49.53,49.79,90641.0
2019-04-05 09:30:00,50.25,50.5,49.6,50.39,34455.0,50.25,50.5,49.6,50.39,34455.0
2019-04-05 10:00:00,50.49,50.85,50.2,50.54,107452.0,50.49,50.85,50.2,50.54,107452.0
2019-04-05 10:30:00,50.47,50.54,49.83,50.27,71152.0,50.47,50.54,49.83,50.27,71152.0
2019-04-05 11:00:00,50.28,50.28,49.71,49.97,29509.0,50.28,50.28,49.71,49.97,29509.0
2019-04-05 11:30:00,49.94,49.94,49.54,49.71,26441.0,49.94,49.94,49.54,49.71,26441.0
2019-04-05 12:00:00,49.74,50.01,49.61,49.89,38974.0,49.74,50.01,49.61,49.89,38974.0
2019-04-05 12:30:00,49.89,50.1,49.65,49.76,33717.0,49.89,50.1,49.65,49.76,33717.0
2019-04-05 13:00:00,49.8,49.85,49.4,49.66,59933.0,49.8,49.85,49.4,49.66,59933.0
2019-04-05 13:30:00,49.66,49.67,49.45,49.49,33415.0,49.66,49.67,49.45,49.49,33415.0
2019-04-05 14:00:00,49.5,49.65,49.41,49.41,25177.0,49.5,49.65,49.41,49.41,25177.0
2019-04-05 14:30:00,49.41,49.41,49.1,49.13,47059.0,49.41,49.41,49.1,49.13,47059.0
2019-04-05 15:00:00,49.13,49.33,49.11,49.27,73959.0,49.13,49.33,49.11,49.27,73959.0
2019-04-05 15:30:00,49.27,49.67,49.14,49.48,118782.0,49.27,49.67,49.14,49.48,118782.0
2019-04-08 09:30:00,49.34,49.34,47.73,48.85,75535.0,49.34,49.34,47.73,48.85,75535.0
2019-04-08 10:00:00,48.85,49.51,48.7,48.72,73211.0,48.85,49.51,48.7,48.72,73211.0
2019-04-08 10:30:00,48.8,49.27,48.79,48.87,49209.0,48.8,49.27,48.79,48.87,49209.0
2019-04-08 11:00:00,48.87,49.25,48.67,49.05,33065.0,48.87,49.25,48.67,49.05,33065.0
2019-04-08 11:30:00,49.07,49.29,48.62,48.75,32677.0,49.07,49.29,48.62,48.75,32677.0
2019-04-08 12:00:00,48.85,48.96,48.55,48.87,56005.0,48.85,48.96,48.55,48.87,56005.0
2019-04-08 12:30:00,48.85,48.98,48.75,48.87,38676.0,48.85,48.98,48.75,48.87,38676.0
2019-04-08 13:00:00,48.86,48.91,48.64,48.85,24337.0,48.86,48.91,48.64,48.85,24337.0
2019-04-08 13:30:00,48.87,48.9,48.62,48.83,31941.0,48.87,48.9,48.62,48.83,31941.0
2019-04-08 14:00:00,48.84,48.9,48.53,48.6,32707.0,48.84,48.9,48.53,48.6,32707.0
2019-04-08 14:30:00,48.62,48.7,48.48,48.69,26298.0,48.62,48.7,48.48,48.69,26298.0
2019-04-08 15:00:00,48.68,48.75,48.55,48.69,51903.0,48.68,48.75,48.55,48.69,51903.0
2019-04-08 15:30:00,48.66,48.82,48.56,48.82,120469.0,48.66,48.82,48.56,48.82,120469.0
2019-04-09 09:30:00,48.34,49.24,48.34,48.78,25381.0,48.34,49.24,48.34,48.78,25381.0
2019-04-09 10:00:00,48.85,48.91,48.56,48.85,31095.0,48.85,48.91,48.56,48.85,31095.0
2019-04-09 10:30:00,48.84,48.95,48.7,48.77,26991.0,48.84,48.95,48.7,48.77,26991.0
2019-04-09 11:00:00,48.75,49.11,48.74,48.87,50472.0,48.75,49.11,48.74,48.87,50472.0
2019-04-09 11:30:00,48.99,49.49,48.97,49.37,31208.0,48.99,49.49,48.97,49.37,31208.0
2019-04-09 12:00:00,49.39,49.51,49.27,49.36,17404.0,49.39,49.51,49.27,49.36,17404.0
2019-04-09 12:30:00,49.37,49.49,49.31,49.49,11281.0,49.37,49.49,49.31,49.49,11281.0
2019-04-09 13:00:00,49.49,49.61,49.39,49.47,16195.0,49.49,49.61,49.39,49.47,16195.0
2019-04-09 13:30:00,49.43,49.48,49.35,49.38,14319.0,49.43,49.48,49.35,49.38,14319.0
2019-04-09 14:00:00,49.39,49.56,49.32,49.53,14198.0,49.39,49.56,49.32,49.53,14198.0
2019-04-09 14:30:00,49.53,49.58,49.41,49.43,15288.0,49.53,49.58,49.41,49.43,15288.0
2019-04-09 15:00:00,49.42,49.6,49.4,49.42,28374.0,49.42,49.6,49.4,49.42,28374.0
2019-04-09 15:30:00,49.41,49.5,49.13,49.27,60406.0,49.41,49.5,49.13,49.27,60406.0
2019-04-10 09:30:00,49.31,50.23,49.17,50.19,43833.0,49.31,50.23,49.17,50.19,43833.0
2019-04-10 10:00:00,50.19,50.81,50.12,50.64,40263.0,50.19,50.81,50.12,50.64,40263.0
2019-04-10 10:30:00,50.62,50.78,50.39,50.39,49474.0,50.62,50.78,50.39,50.39,49474.0
2019-04-10 11:00:00,50.44,50.81,50.23,50.43,47814.0,50.44,50.81,50.23,50.43,47814.0
2019-04-10 11:30:00,50.49,50.74,50.47,50.53,17925.0,50.49,50.74,50.47,50.53,17925.0
2019-04-10 12:00:00,50.54,50.62,50.35,50.59,19679.0,50.54,50.62,50.35,50.59,19679.0
2019-04-10 12:30:00,50.61,50.69,50.52,50.56,12550.0,50.61,50.69,50.52,50.56,12550.0
2019-04-10 13:00:00,50.61,50.66,50.45,50.57,14787.0,50.61,50.66,50.45,50.57,14787.0
2019-04-10 13:30:00,50.54,50.8,50.52,50.72,22278.0,50.54,50.8,50.52,50.72,22278.0
2019-04-10 14:00:00,50.72,50.78,50.23,50.41,24047.0,50.72,50.78,50.23,50.41,24047.0
2019-04-10 14:30:00,50.44,50.59,50.32,50.44,27293.0,50.44,50.59,50.32,50.44,27293.0
2019-04-10 15:00:00,50.44,50.65,50.43,50.52,32879.0,50.44,50.65,50.43,50.52,32879.0
2019-04-10 15:30:00,50.52,50.58,50.39,50.52,67066.0,50.52,50.58,50.39,50.52,67066.0
2019-04-11 09:30:00,50.75,50.89,50.21,50.87,31534.0,50.75,50.89,50.21,50.87,31534.0
2019-04-11 10:00:00,50.88,51.0,50.32,50.98,30853.0,50.88,51.0,50.32,50.98,30853.0
2019-04-11 10:30:00,50.89,51.2,50.8,51.04,26176.0,50.89,51.2,50.8,51.04,26176.0
2019-04-11 11:00:00,51.07,51.3,50.97,51.28,17943.0,51.07,51.3,50.97,51.28,17943.0
2019-04-11 11:30:00,51.31,51.31,51.07,51.14,19984.0,51.31,51.31,51.07,51.14,19984.0
2019-04-11 12:00:00,51.1,51.32,51.08,51.19,15749.0,51.1,51.32,51.08,51.19,15749.0
2019-04-11 12:30:00,51.19,51.36,51.18,51.34,16454.0,51.19,51.36,51.18,51.34,16454.0
2019-04-11 13:00:00,51.39,51.4,51.17,51.22,11513.0,51.39,51.4,51.17,51.22,11513.0
2019-04-11 13:30:00,51.23,51.37,51.19,51.28,10086.0,51.23,51.37,51.19,51.28,10086.0
2019-04-11 14:00:00,51.3,51.44,51.2,51.23,14901.0,51.3,51.44,51.2,51.23,14901.0
2019-04-11 14:30:00,51.25,51.29,51.04,51.07,17802.0,51.25,51.29,51.04,51.07,17802.0
2019-04-11 15:00:00,51.09,51.23,51.02,51.02,23250.0,51.09,51.23,51.02,51.02,23250.0
2019-04-11 15:30:00,51.02,51.06,50.9,51.0,48136.0,51.02,51.06,50.9,51.0,48136.0
2019-04-12 09:30:00,51.01,51.88,51.01,51.83,91511.0,51.01,51.88,51.01,51.83,91511.0
2019-04-12 10:00:00,51.89,52.04,51.59,51.76,60728.0,51.89,52.04,51.59,51.76,60728.0
2019-04-12 10:30:00,51.76,52.08,51.69,51.98,39647.0,51.76,52.08,51.69,51.98,39647.0
2019-04-12 11:00:00,51.97,52.0,51.68,51.99,47454.0,51.97,52.0,51.68,51.99,47454.0
2019-04-12 11:30:00,51.97,52.15,51.92,52.05,25173.0,51.97,52.15,51.92,52.05,25173.0
2019-04-12 12:00:00,52.05,52.08,51.85,52.01,30559.0,52.05,52.08,51.85,52.01,30559.0
2019-04-12 12:30:00,52.02,52.06,51.84,51.94,16324.0,52.02,52.06,51.84,51.94,16324.0
2019-04-12 13:00:00,51.92,52.15,51.87,51.95,18914.0,51.92,52.15,51.87,51.95,18914.0
2019-04-12 13:30:00,51.99,52.02,51.85,52.02,13735.0,51.99,52.02,51.85,52.02,13735.0
2019-04-12 14:00:00,51.99,52.1,51.92,52.01,19066.0,51.99,52.1,51.92,52.01,19066.0
2019-04-12 14:30:00,52.02,52.09,51.88,51.98,22340.0,52.02,52.09,51.88,51.98,22340.0
2019-04-12 15:00:00,51.97,52.16,51.96,52.16,45460.0,51.97,52.16,51.96,52.16,45460.0
2019-04-12 15:30:00,52.14,52.36,52.12,52.3,97441.0,52.14,52.36,52.12,52.3,97441.0
2019-04-15 09:30:00,52.57,52.9,52.2,52.2,48530.0,52.57,52.9,52.2,52.2,48530.0
2019-04-15 10:00:00,52.27,52.27,51.58,51.59,13244.0,52.27,52.27,51.58,51.59,13244.0
2019-04-15 10:30:00,51.58,51.84,51.39,51.82,29736.0,51.58,51.84,51.39,51.82,29736.0
2019-04-15 11:00:00,51.9,52.13,51.83,51.94,24690.0,51.9,52.13,51.83,51.94,24690.0
2019-04-15 11:30:00,51.91,52.03,51.71,52.03,8800.0,51.91,52.03,51.71,52.03,8800.0
2019-04-15 12:00:00,52.05,52.08,51.74,51.79,11666.0,52.05,52.08,51.74,51.79,11666.0
2019-04-15 12:30:00,51.79,52.07,51.73,51.96,29447.0,51.79,52.07,51.73,51.96,29447.0
2019-04-15 13:00:00,51.97,52.1,51.9,52.01,15934.0,51.97,52.1,51.9,52.01,15934.0
2019-04-15 13:30:00,52.02,52.21,51.88,51.91,25032.0,52.02,52.21,51.88,51.91,25032.0
2019-04-15 14:00:00,51.91,51.91,51.71,51.78,8963.0,51.91,51.91,51.71,51.78,8963.0
2019-04-15 14:30:00,51.82,52.01,51.77,51.82,13358.0,51.82,52.01,51.77,51.82,13358.0
2019-04-15 15:00:00,51.83,51.88,51.79,51.85,17506.0,51.83,51.88,51.79,51.85,17506.0
2019-04-15 15:30:00,51.85,51.92,51.76,51.88,43765.0,51.85,51.92,51.76,51.88,43765.0
2019-04-16 09:30:00,52.52,52.7,51.97,52.28,39802.0,52.52,52.7,51.97,52.28,39802.0
2019-04-16 10:00:00,52.38,52.47,52.04,52.07,17706.0,52.38,52.47,52.04,52.07,17706.0
2019-04-16 10:30:00,52.14,52.2,51.96,52.13,44537.0,52.14,52.2,51.96,52.13,44537.0
2019-04-16 11:00:00,52.14,52.47,52.08,52.29,26806.0,52.14,52.47,52.08,52.29,26806.0
2019-04-16 11:30:00,52.3,52.37,52.1,52.18,33707.0,52.3,52.37,52.1,52.18,33707.0
2019-04-16 12:00:00,52.16,52.21,52.1,52.16,6553.0,52.16,52.21,52.1,52.16,6553.0
2019-04-16 12:30:00,52.11,52.12,51.89,51.95,14263.0,52.11,52.12,51.89,51.95,14263.0
2019-04-16 13:00:00,51.97,52.02,51.85,51.85,6416.0,51.97,52.02,51.85,51.85,6416.0
2019-04-16 13:30:00,51.88,52.03,51.74,51.9,15160.0,51.88,52.03,51.74,51.9,15160.0
2019-04-16 14:00:00,51.91,51.92,51.8,51.85,9298.0,51.91,51.92,51.8,51.85,9298.0
2019-04-16 14:30:00,51.84,51.88,51.54,51.72,10378.0,51.84,51.88,51.54,51.72,10378.0
2019-04-16 15:00:00,51.75,51.85,51.37,51.4,15088.0,51.75,51.85,51.37,51.4,15088.0
2019-04-16 15:30:00,51.37,51.47,50.99,51.4,76517.0,51.37,51.47,50.99,51.4,76517.0
2019-04-17 09:30:00,51.64,51.64,50.22,50.23,36187.0,51.64,51.64,50.22,50.23,36187.0
2019-04-17 10:00:00,50.25,50.34,49.87,50.05,26528.0,50.25,50.34,49.87,50.05,26528.0
2019-04-17 10:30:00,49.98,50.13,49.77,49.88,22440.0,49.98,50.13,49.77,49.88,22440.0
2019-04-17 11:00:00,49.85,50.05,49.75,49.84,24253.0,49.85,50.05,49.75,49.84,24253.0
2019-04-17 11:30:00,49.89,49.99,49.61,49.83,23934.0,49.89,49.99,49.61,49.83,23934.0
2019-04-17 12:00:00,49.87,50.0,49.69,49.96,12588.0,49.87,50.0,49.69,49.96,12588.0
2019-04-17 12:30:00,49.93,50.1,49.9,50.03,20561.0,49.93,50.1,49.9,50.03,20561.0
2019-04-17 13:00:00,50.05,50.07,49.89,50.01,17344.0,50.05,50.07,49.89,50.01,17344.0
2019-04-17 13:30:00,49.97,50.1,49.95,49.97,30047.0,49.97,50.1,49.95,49.97,30047.0
2019-04-17 14:00:00,49.93,49.97,49.67,49.67,8816.0,49.93,49.97,49.67,49.67,8816.0
2019-04-17 14:30:00,49.79,49.87,49.69,49.83,13258.0,49.79,49.87,49.69,49.83,13258.0
2019-04-17 15:00:00,49.8,49.94,49.78,49.84,10599.0,49.8,49.94,49.78,49.84,10599.0
2019-04-17 15:30:00,49.84,50.0,49.79,49.84,44975.0,49.84,50.0,49.79,49.84,44975.0
2019-04-18 09:30:00,49.55,49.91,48.6,48.6,38268.0,49.55,49.91,48.6,48.6,38268.0
2019-04-18 10:00:00,48.58,49.08,48.36,48.83,48742.0,48.58,49.08,48.36,48.83,48742.0
2019-04-18 10:30:00,48.84,49.2,48.77,48.95,19975.0,48.84,49.2,48.77,48.95,19975.0
2019-04-18 11:00:00,48.99,49.21,48.83,48.97,28816.0,48.99,49.21,48.83,48.97,28816.0
2019-04-18 11:30:00,49.0,49.43,48.99,49.42,27968.0,49.0,49.43,48.99,49.42,27968.0
2019-04-18 12:00:00,49.46,49.76,49.39,49.64,30225.0,49.46,49.76,49.39,49.64,30225.0
2019-04-18 12:30:00,49.67,49.84,49.66,49.72,26977.0,49.67,49.84,49.66,49.72,26977.0
2019-04-18 13:00:00,49.7,49.78,49.49,49.57,11595.0,49.7,49.78,49.49,49.57,11595.0
2019-04-18 13:30:00,49.53,49.79,49.5,49.66,10068.0,49.53,49.79,49.5,49.66,10068.0
2019-04-18 14:00:00,49.65,49.68,49.5,49.62,17217.0,49.65,49.68,49.5,49.62,17217.0
2019-04-18 14:30:00,49.6,49.61,49.43,49.49,21299.0,49.6,49.61,49.43,49.49,21299.0
2019-04-18 15:00:00,49.46,49.51,49.43,49.46,13007.0,49.46,49.51,49.43,49.46,13007.0
2019-04-18 15:30:00,49.43,49.58,49.39,49.55,53965.0,49.43,49.58,49.39,49.55,53965.0
2019-04-22 09:30:00,49.41,49.91,49.17,49.89,21603.0,49.41,49.91,49.17,49.89,21603.0
2019-04-22 10:00:00,49.87,50.25,49.73,49.9,18628.0,49.87,50.25,49.73,49.9,18628.0
2019-04-22 10:30:00,49.95,50.07,49.75,49.8,11044.0,49.95,50.07,49.75,49.8,11044.0
2019-04-22 11:00:00,49.84,50.2,49.77,50.2,23488.0,49.84,50.2,49.77,50.2,23488.0
2019-04-22 11:30:00,50.19,50.3,50.03,50.14,22274.0,50.19,50.3,50.03,50.14,22274.0
2019-04-22 12:00:00,50.17,50.41,50.12,50.39,17225.0,50.17,50.41,50.12,50.39,17225.0
2019-04-22 12:30:00,50.38,50.43,50.25,50.28,10826.0,50.38,50.43,50.25,50.28,10826.0
2019-04-22 13:00:00,50.3,50.35,50.21,50.3,13888.0,50.3,50.35,50.21,50.3,13888.0
2019-04-22 13:30:00,50.3,50.5,50.27,50.49,22927.0,50.3,50.5,50.27,50.49,22927.0
2019-04-22 14:00:00,50.49,50.64,50.44,50.63,22929.0,50.49,50.64,50.44,50.63,22929.0
2019-04-22 14:30:00,50.6,50.65,50.5,50.57,15732.0,50.6,50.65,50.5,50.57,15732.0
2019-04-22 15:00:00,50.57,50.65,50.51,50.52,14775.0,50.57,50.65,50.51,50.52,14775.0
2019-04-22 15:30:00,50.54,50.62,50.51,50.61,55692.0,50.54,50.62,50.51,50.61,55692.0
2019-04-23 09:30:00,50.58,51.39,50.47,51.15,26302.0,50.58,51.39,50.47,51.15,26302.0
2019-04-23 10:00:00,51.12,51.55,51.12,51.44,30828.0,51.12,51.55,51.12,51.44,30828.0
2019-04-23 10:30:00,51.45,51.53,51.1,51.1,22735.0,51.45,51.53,51.1,51.1,22735.0
2019-04-23 11:00:00,51.12,51.52,51.03,51.38,18681.0,51.12,51.52,51.03,51.38,18681.0
2019-04-23 11:30:00,51.44,51.55,51.22,51.35,57525.0,51.44,51.55,51.22,51.35,57525.0
2019-04-23 12:00:00,51.38,51.7,51.24,51.6,41755.0,51.38,51.7,51.24,51.6,41755.0
2019-04-23 12:30:00,51.66,51.73,51.44,51.47,20733.0,51.66,51.73,51.44,51.47,20733.0
2019-04-23 13:00:00,51.5,51.67,51.44,51.56,6724.0,51.5,51.67,51.44,51.56,6724.0
2019-04-23 13:30:00,51.57,51.7,51.4,51.7,16776.0,51.57,51.7,51.4,51.7,16776.0
2019-04-23 14:00:00,51.7,51.88,51.64,51.78,11022.0,51.7,51.88,51.64,51.78,11022.0
2019-04-23 14:30:00,51.78,51.92,51.64,51.92,20808.0,51.78,51.92,51.64,51.92,20808.0
2019-04-23 15:00:00,51.9,52.08,51.83,51.93,19484.0,51.9,52.08,51.83,51.93,19484.0
2019-04-23 15:30:00,51.89,51.94,51.64,51.84,32562.0,51.89,51.94,51.64,51.84,32562.0
2019-04-24 09:30:00,51.87,52.05,51.6,51.73,23726.0,51.87,52.05,51.6,51.73,23726.0
2019-04-24 10:00:00,51.62,52.07,51.61,51.72,9876.0,51.62,52.07,51.61,51.72,9876.0
2019-04-24 10:30:00,51.7,52.17,51.68,52.04,35379.0,51.7,52.17,51.68,52.04,35379.0
2019-04-24 11:00:00,52.06,52.56,52.06,52.19,36592.0,52.06,52.56,52.06,52.19,36592.0
2019-04-24 11:30:00,52.26,52.34,52.07,52.07,8080.0,52.26,52.34,52.07,52.07,8080.0
2019-04-24 12:00:00,52.13,52.13,51.94,52.03,7781.0,52.13,52.13,51.94,52.03,7781.0
2019-04-24 12:30:00,51.98,52.1,51.53,51.64,33245.0,51.98,52.1,51.53,51.64,33245.0
2019-04-24 13:00:00,51.64,51.64,51.38,51.57,29884.0,51.64,51.64,51.38,51.57,29884.0
2019-04-24 13:30:00,51.59,51.65,51.48,51.48,14416.0,51.59,51.65,51.48,51.48,14416.0
2019-04-24 14:00:00,51.48,51.58,51.41,51.53,8095.0,51.48,51.58,51.41,51.53,8095.0
2019-04-24 14:30:00,51.53,51.64,51.37,51.62,9869.0,51.53,51.64,51.37,51.62,9869.0
2019-04-24 15:00:00,51.68,51.81,51.58,51.68,23024.0,51.68,51.81,51.58,51.68,23024.0
2019-04-24 15:30:00,51.67,51.8,51.21,51.21,64932.0,51.67,51.8,51.21,51.21,64932.0
2019-04-25 09:30:00,51.47,52.01,51.32,51.87,19675.0,51.47,52.01,51.32,51.87,19675.0
2019-04-25 10:00:00,51.92,52.14,51.0,51.07,24915.0,51.92,52.14,51.0,51.07,24915.0
2019-04-25 10:30:00,51.28,51.64,51.13,51.56,9792.0,51.28,51.64,51.13,51.56,9792.0
2019-04-25 11:00:00,51.54,51.54,50.97,51.37,13727.0,51.54,51.54,50.97,51.37,13727.0
2019-04-25 11:30:00,51.31,51.45,51.09,51.27,5350.0,51.31,51.45,51.09,51.27,5350.0
2019-04-25 12:00:00,51.27,51.47,51.2,51.23,12268.0,51.27,51.47,51.2,51.23,12268.0
2019-04-25 12:30:00,51.17,51.65,51.17,51.57,7028.0,51.17,51.65,51.17,51.57,7028.0
2019-04-25 13:00:00,51.62,51.71,51.55,51.66,5203.0,51.62,51.71,51.55,51.66,5203.0
2019-04-25 13:30:00,51.62,51.76,51.6,51.71,8197.0,51.62,51.76,51.6,51.71,8197.0
2019-04-25 14:00:00,51.64,51.69,51.42,51.49,5890.0,51.64,51.69,51.42,51.49,5890.0
2019-04-25 14:30:00,51.46,51.78,51.45,51.63,15294.0,51.46,51.78,51.45,51.63,15294.0
2019-04-25 15:00:00,51.62,51.8,51.57,51.68,10411.0,51.62,51.8,51.57,51.68,10411.0
2019-04-25 15:30:00,51.73,51.75,51.57,51.62,27488.0,51.73,51.75,51.57,51.62,27488.0
2019-04-26 09:30:00,51.51,51.92,51.51,51.92,22211.0,51.51,51.92,51.51,51.92,22211.0
2019-04-26 10:00:00,51.89,52.12,51.71,52.0,33804.0,51.89,52.12,51.71,52.0,33804.0
2019-04-26 10:30:00,51.94,52.25,51.89,52.19,15542.0,51.94,52.25,51.89,52.19,15542.0
2019-04-26 11:00:00,52.2,52.43,52.03,52.05,11875.0,52.2,52.43,52.03,52.05,11875.0
2019-04-26 11:30:00,52.05,52.11,51.88,51.96,11004.0,52.05,52.11,51.88,51.96,11004.0
2019-04-26 12:00:00,51.95,52.05,51.83,51.95,18009.0,51.95,52.05,51.83,51.95,18009.0
2019-04-26 12:30:00,51.96,52.04,51.9,52.02,10012.0,51.96,52.04,51.9,52.02,10012.0
2019-04-26 13:00:00,51.99,52.03,51.86,52.0,14496.0,51.99,52.03,51.86,52.0,14496.0
2019-04-26 13:30:00,52.02,52.41,52.0,52.37,20220.0,52.02,52.41,52.0,52.37,20220.0
2019-04-26 14:00:00,52.37,52.59,52.32,52.49,13596.0,52.37,52.59,52.32,52.49,13596.0
2019-04-26 14:30:00,52.49,52.64,52.43,52.55,13991.0,52.49,52.64,52.43,52.55,13991.0
2019-04-26 15:00:00,52.58,52.72,52.57,52.62,15811.0,52.58,52.72,52.57,52.62,15811.0
2019-04-26 15:30:00,52.58,52.68,52.47,52.55,32971.0,52.58,52.68,52.47,52.55,32971.0
2019-04-29 09:30:00,52.78,53.32,52.75,53.21,23105.0,52.78,53.32,52.75,53.21,23105.0
2019-04-29 10:00:00,53.21,53.28,52.99,53.16,36358.0,53.21,53.28,52.99,53.16,36358.0
2019-04-29 10:30:00,53.15,53.42,53.08,53.41,48564.0,53.15,53.42,53.08,53.41,48564.0
2019-04-29 11:00:00,53.4,53.63,53.32,53.46,30225.0,53.4,53.63,53.32,53.46,30225.0
2019-04-29 11:30:00,53.46,53.46,53.14,53.15,23529.0,53.46,53.46,53.14,53.15,23529.0
2019-04-29 12:00:00,53.15,53.29,53.07,53.24,20151.0,53.15,53.29,53.07,53.24,20151.0
2019-04-29 12:30:00,53.25,53.41,53.25,53.33,17598.0,53.25,53.41,53.25,53.33,17598.0
2019-04-29 13:00:00,53.29,53.4,53.1,53.39,12756.0,53.29,53.4,53.1,53.39,12756.0
2019-04-29 13:30:00,53.34,53.45,53.26,53.43,12273.0,53.34,53.45,53.26,53.43,12273.0
2019-04-29 14:00:00,53.37,53.55,53.37,53.44,14425.0,53.37,53.55,53.37,53.44,14425.0
2019-04-29 14:30:00,53.44,53.53,53.28,53.47,19939.0,53.44,53.53,53.28,53.47,19939.0
2019-04-29 15:00:00,53.49,53.6,53.36,53.5,39481.0,53.49,53.6,53.36,53.5,39481.0
2019-04-29 15:30:00,53.51,53.91,53.48,53.67,136411.0,53.51,53.91,53.48,53.67,136411.0
2019-04-30 09:30:00,53.63,54.31,53.57,54.25,46543.0,53.63,54.31,53.57,54.25,46543.0
2019-04-30 10:00:00,54.32,54.37,53.64,53.73,26845.0,54.32,54.37,53.64,53.73,26845.0
2019-04-30 10:30:00,53.66,53.75,53.48,53.59,15873.0,53.66,53.75,53.48,53.59,15873.0
2019-04-30 11:00:00,53.5,53.6,52.93,52.95,48321.0,53.5,53.6,52.93,52.95,48321.0
2019-04-30 11:30:00,52.86,53.53,52.86,53.53,16943.0,52.86,53.53,52.86,53.53,16943.0
2019-04-30 12:00:00,53.53,53.71,53.39,53.4,18210.0,53.53,53.71,53.39,53.4,18210.0
2019-04-30 12:30:00,53.44,53.59,53.29,53.45,21432.0,53.44,53.59,53.29,53.45,21432.0
2019-04-30 13:00:00,53.47,53.52,52.92,52.93,9678.0,53.47,53.52,52.92,52.93,9678.0
2019-04-30 13:30:00,52.93,53.27,52.93,53.08,10174.0,52.93,53.27,52.93,53.08,10174.0
2019-04-30 14:00:00,53.09,53.16,52.92,53.05,14956.0,53.09,53.16,52.92,53.05,14956.0
2019-04-30 14:30:00,53.08,53.37,53.03,53.36,17550.0,53.08,53.37,53.03,53.36,17550.0
2019-04-30 15:00:00,53.35,53.35,53.01,53.04,14836.0,53.35,53.35,53.01,53.04,14836.0
2019-04-30 15:30:00,53.05,53.13,52.84,53.06,62034.0,53.05,53.13,52.84,53.06,62034.0
2019-05-01 09:30:00,53.29,53.54,52.2,52.43,38144.0,53.29,53.54,52.2,52.43,38144.0
2019-05-01 10:00:00,52.36,52.44,52.11,52.19,23829.0,52.36,52.44,52.11,52.19,23829.0
2019-05-01 10:30:00,52.16,52.52,52.1,52.23,50814.0,52.16,52.52,52.1,52.23,50814.0
2019-05-01 11:00:00,52.25,52.52,52.01,52.5,39218.0,52.25,52.52,52.01,52.5,39218.0
2019-05-01 11:30:00,52.43,52.98,52.43,52.82,11403.0,52.43,52.98,52.43,52.82,11403.0
2019-05-01 12:00:00,52.74,53.16,52.67,53.13,18693.0,52.74,53.16,52.67,53.13,18693.0
2019-05-01 12:30:00,53.1,53.1,52.67,52.83,16363.0,53.1,53.1,52.67,52.83,16363.0
2019-05-01 13:00:00,52.77,52.94,52.5,52.66,14789.0,52.77,52.94,52.5,52.66,14789.0
2019-05-01 13:30:00,52.65,52.8,52.5,52.8,16712.0,52.65,52.8,52.5,52.8,16712.0
2019-05-01 14:00:00,52.7,53.45,52.6,53.45,45065.0,52.7,53.45,52.6,53.45,45065.0
2019-05-01 14:30:00,53.4,53.55,53.02,53.45,75601.0,53.4,53.55,53.02,53.45,75601.0
2019-05-01 15:00:00,53.45,53.49,53.13,53.2,76367.0,53.45,53.49,53.13,53.2,76367.0
2019-05-01 15:30:00,53.16,53.22,52.91,53.06,110771.0,53.16,53.22,52.91,53.06,110771.0
2019-05-02 09:30:00,50.97,51.94,48.74,51.15,225331.0,50.97,51.94,48.74,51.15,225331.0
2019-05-02 10:00:00,51.15,51.69,50.6,51.14,113136.0,51.15,51.69,50.6,51.14,113136.0
2019-05-02 10:30:00,51.23,51.92,51.07,51.35,87413.0,51.23,51.92,51.07,51.35,87413.0
2019-05-02 11:00:00,51.26,51.61,50.26,50.32,121855.0,51.26,51.61,50.26,50.32,121855.0
2019-05-02 11:30:00,50.43,50.45,49.23,49.43,120066.0,50.43,50.45,49.23,49.43,120066.0
2019-05-02 12:00:00,49.49,50.2,49.14,49.91,82224.0,49.49,50.2,49.14,49.91,82224.0
2019-05-02 12:30:00,49.93,50.07,49.7,49.96,62085.0,49.93,50.07,49.7,49.96,62085.0
2019-05-02 13:00:00,49.94,50.17,49.77,50.01,66097.0,49.94,50.17,49.77,50.01,66097.0
2019-05-02 13:30:00,50.0,50.24,49.47,49.52,80389.0,50.0,50.24,49.47,49.52,80389.0
2019-05-02 14:00:00,49.47,50.05,49.44,49.83,68231.0,49.47,50.05,49.44,49.83,68231.0
2019-05-02 14:30:00,49.8,49.97,49.46,49.73,68920.0,49.8,49.97,49.46,49.73,68920.0
2019-05-02 15:00:00,49.66,49.74,49.4,49.48,71711.0,49.66,49.74,49.4,49.48,71711.0
2019-05-02 15:30:00,49.48,49.65,49.07,49.12,241253.0,49.48,49.65,49.07,49.12,241253.0
2019-05-03 09:30:00,50.32,50.92,49.5,50.55,64316.0,50.32,50.92,49.5,50.55,64316.0
2019-05-03 10:00:00,50.6,50.66,50.09,50.51,45184.0,50.6,50.66,50.09,50.51,45184.0
2019-05-03 10:30:00,50.58,51.07,50.41,50.78,65395.0,50.58,51.07,50.41,50.78,65395.0
2019-05-03 11:00:00,50.85,50.96,50.5,50.57,54662.0,50.85,50.96,50.5,50.57,54662.0
2019-05-03 11:30:00,50.69,50.78,50.45,50.49,13632.0,50.69,50.78,50.45,50.49,13632.0
2019-05-03 12:00:00,50.45,50.59,50.3,50.49,22747.0,50.45,50.59,50.3,50.49,22747.0
2019-05-03 12:30:00,50.48,50.59,50.27,50.5,14608.0,50.48,50.59,50.27,50.5,14608.0
2019-05-03 13:00:00,50.53,50.93,50.45,50.93,23291.0,50.53,50.93,50.45,50.93,23291.0
2019-05-03 13:30:00,50.88,50.97,50.8,50.89,17067.0,50.88,50.97,50.8,50.89,17067.0
2019-05-03 14:00:00,50.89,50.98,50.83,50.98,23882.0,50.89,50.98,50.83,50.98,23882.0
2019-05-03 14:30:00,50.97,51.02,50.74,50.81,17528.0,50.97,51.02,50.74,50.81,17528.0
2019-05-03 15:00:00,50.82,50.94,50.71,50.73,23163.0,50.82,50.94,50.71,50.73,23163.0
2019-05-03 15:30:00,50.71,51.04,50.68,51.03,70709.0,50.71,51.04,50.68,51.03,70709.0
2019-05-06 09:30:00,49.1,50.94,49.04,50.66,62412.0,49.1,50.94,49.04,50.66,62412.0
2019-05-06 10:00:00,50.76,50.77,50.31,50.45,14419.0,50.76,50.77,50.31,50.45,14419.0
2019-05-06 10:30:00,50.46,50.83,50.27,50.67,18322.0,50.46,50.83,50.27,50.67,18322.0
2019-05-06 11:00:00,50.8,50.89,50.63,50.84,12306.0,50.8,50.89,50.63,50.84,12306.0
2019-05-06 11:30:00,50.85,51.35,50.79,50.99,22913.0,50.85,51.35,50.79,50.99,22913.0
2019-05-06 12:00:00,51.04,51.05,50.58,50.66,34472.0,51.04,51.05,50.58,50.66,34472.0
2019-05-06 12:30:00,50.67,50.67,50.29,50.35,13648.0,50.67,50.67,50.29,50.35,13648.0
2019-05-06 13:00:00,50.3,50.52,50.16,50.32,16211.0,50.3,50.52,50.16,50.32,16211.0
2019-05-06 13:30:00,50.3,50.45,50.2,50.39,6628.0,50.3,50.45,50.2,50.39,6628.0
2019-05-06 14:00:00,50.41,50.54,50.37,50.54,12067.0,50.41,50.54,50.37,50.54,12067.0
2019-05-06 14:30:00,50.56,50.97,50.52,50.91,25599.0,50.56,50.97,50.52,50.91,25599.0
2019-05-06 15:00:00,50.91,51.01,50.89,50.9,16415.0,50.91,51.01,50.89,50.9,16415.0
2019-05-06 15:30:00,50.86,51.15,50.85,51.01,53767.0,50.86,51.15,50.85,51.01,53767.0
2019-05-07 09:30:00,50.23,50.7,50.06,50.46,29354.0,50.23,50.7,50.06,50.46,29354.0
2019-05-07 10:00:00,50.53,50.53,50.04,50.09,27167.0,50.53,50.53,50.04,50.09,27167.0
2019-05-07 10:30:00,50.16,50.27,49.55,49.72,23351.0,50.16,50.27,49.55,49.72,23351.0
2019-05-07 11:00:00,49.67,50.05,49.52,50.05,19705.0,49.67,50.05,49.52,50.05,19705.0
2019-05-07 11:30:00,50.09,50.55,49.98,50.48,18823.0,50.09,50.55,49.98,50.48,18823.0
2019-05-07 12:00:00,50.45,50.64,50.32,50.54,20330.0,50.45,50.64,50.32,50.54,20330.0
2019-05-07 12:30:00,50.58,50.69,50.34,50.34,16880.0,50.58,50.69,50.34,50.34,16880.0
2019-05-07 13:00:00,50.34,50.34,49.93,49.97,29723.0,50.34,50.34,49.93,49.97,29723.0
2019-05-07 13:30:00,49.94,50.43,49.87,50.29,32997.0,49.94,50.43,49.87,50.29,32997.0
2019-05-07 14:00:00,50.3,50.4,50.11,50.11,16003.0,50.3,50.4,50.11,50.11,16003.0
2019-05-07 14:30:00,50.11,50.23,49.95,50.18,34610.0,50.11,50.23,49.95,50.18,34610.0
2019-05-07 15:00:00,50.2,50.53,50.13,50.33,35529.0,50.2,50.53,50.13,50.33,35529.0
2019-05-07 15:30:00,50.33,50.9,50.12,50.86,92817.0,50.33,50.9,50.12,50.86,92817.0
2019-05-08 09:30:00,50.67,51.0,50.26,50.48,19543.0,50.67,51.0,50.26,50.48,19543.0
2019-05-08 10:00:00,50.53,50.65,50.21,50.25,32155.0,50.53,50.65,50.21,50.25,32155.0
2019-05-08 10:30:00,50.22,50.35,49.91,50.24,29652.0,50.22,50.35,49.91,50.24,29652.0
2019-05-08 11:00:00,50.25,50.42,50.09,50.22,13941.0,50.25,50.42,50.09,50.22,13941.0
2019-05-08 11:30:00,50.2,50.28,49.96,49.96,13706.0,50.2,50.28,49.96,49.96,13706.0
2019-05-08 12:00:00,50.04,50.18,49.88,50.16,12758.0,50.04,50.18,49.88,50.16,12758.0
2019-05-08 12:30:00,50.16,50.53,50.16,50.43,12786.0,50.16,50.53,50.16,50.43,12786.0
2019-05-08 13:00:00,50.36,50.5,50.33,50.44,19447.0,50.36,50.5,50.33,50.44,19447.0
2019-05-08 13:30:00,50.38,50.48,50.28,50.43,29189.0,50.38,50.48,50.28,50.43,29189.0
2019-05-08 14:00:00,50.45,50.51,50.31,50.42,12562.0,50.45,50.51,50.31,50.42,12562.0
2019-05-08 14:30:00,50.41,50.43,50.22,50.26,9343.0,50.41,50.43,50.22,50.26,9343.0
2019-05-08 15:00:00,50.27,50.36,50.09,50.32,17701.0,50.27,50.36,50.09,50.32,17701.0
2019-05-08 15:30:00,50.31,50.39,49.97,50.02,58440.0,50.31,50.39,49.97,50.02,58440.0
2019-05-09 09:30:00,49.53,49.84,48.67,49.0,60942.0,49.53,49.84,48.67,49.0,60942.0
2019-05-09 10:00:00,49.03,49.28,48.58,49.16,55823.0,49.03,49.28,48.58,49.16,55823.0
2019-05-09 10:30:00,49.18,49.71,49.18,49.45,15542.0,49.18,49.71,49.18,49.45,15542.0
2019-05-09 11:00:00,49.52,49.88,49.25,49.39,46700.0,49.52,49.88,49.25,49.39,46700.0
2019-05-09 11:30:00,49.44,50.27,49.44,49.99,45019.0,49.44,50.27,49.44,49.99,45019.0
2019-05-09 12:00:00,49.89,50.18,49.82,50.11,10962.0,49.89,50.18,49.82,50.11,10962.0
2019-05-09 12:30:00,50.09,50.57,49.98,50.02,25534.0,50.09,50.57,49.98,50.02,25534.0
2019-05-09 13:00:00,50.08,50.12,49.77,49.85,40076.0,50.08,50.12,49.77,49.85,40076.0
2019-05-09 13:30:00,49.84,50.18,49.82,50.01,36426.0,49.84,50.18,49.82,50.01,36426.0
2019-05-09 14:00:00,50.07,50.1,49.89,50.01,18997.0,50.07,50.1,49.89,50.01,18997.0
2019-05-09 14:30:00,49.98,50.14,49.83,49.83,19383.0,49.98,50.14,49.83,49.83,19383.0
2019-05-09 15:00:00,49.84,49.96,49.7,49.87,31366.0,49.84,49.96,49.7,49.87,31366.0
2019-05-09 15:30:00,49.87,50.25,49.85,50.09,80961.0,49.87,50.25,49.85,50.09,80961.0
2019-05-10 09:30:00,49.84,50.37,49.32,50.1,57506.0,49.84,50.37,49.32,50.1,57506.0
2019-05-10 10:00:00,50.18,50.25,49.45,49.75,31883.0,50.18,50.25,49.45,49.75,31883.0
2019-05-10 10:30:00,49.67,49.76,49.08,49.11,49225.0,49.67,49.76,49.08,49.11,49225.0
2019-05-10 11:00:00,49.15,49.44,49.01,49.24,31610.0,49.15,49.44,49.01,49.24,31610.0
2019-05-10 11:30:00,49.09,49.31,48.85,49.08,13651.0,49.09,49.31,48.85,49.08,13651.0
2019-05-10 12:00:00,49.14,50.01,49.08,49.95,27491.0,49.14,50.01,49.08,49.95,27491.0
2019-05-10 12:30:00,49.85,50.19,49.82,50.11,8950.0,49.85,50.19,49.82,50.11,8950.0
2019-05-10 13:00:00,50.05,50.23,49.93,50.05,8757.0,50.05,50.23,49.93,50.05,8757.0
2019-05-10 13:30:00,50.1,50.37,50.09,50.21,31983.0,50.1,50.37,50.09,50.21,31983.0
2019-05-10 14:00:00,50.22,50.26,49.96,50.13,16463.0,50.22,50.26,49.96,50.13,16463.0
2019-05-10 14:30:00,50.12,50.3,50.02,50.16,15515.0,50.12,50.3,50.02,50.16,15515.0
2019-05-10 15:00:00,50.15,50.37,49.98,50.32,40174.0,50.15,50.37,49.98,50.32,40174.0
2019-05-10 15:30:00,50.28,50.31,49.93,50.14,70383.0,50.28,50.31,49.93,50.14,70383.0
2019-05-13 09:30:00,48.67,49.05,47.91,48.46,34388.0,48.67,49.05,47.91,48.46,34388.0
2019-05-13 10:00:00,48.34,48.37,47.51,47.51,34918.0,48.34,48.37,47.51,47.51,34918.0
2019-05-13 10:30:00,47.49,48.03,47.49,47.74,21645.0,47.49,48.03,47.49,47.74,21645.0
2019-05-13 11:00:00,47.78,48.13,47.65,48.0,22232.0,47.78,48.13,47.65,48.0,22232.0
2019-05-13 11:30:00,48.0,48.13,47.7,47.9,15337.0,48.0,48.13,47.7,47.9,15337.0
2019-05-13 12:00:00,47.92,47.92,47.47,47.54,14566.0,47.92,47.92,47.47,47.54,14566.0
2019-05-13 12:30:00,47.53,47.53,47.3,47.34,19707.0,47.53,47.53,47.3,47.34,19707.0
2019-05-13 13:00:00,47.33,47.59,47.28,47.46,28056.0,47.33,47.59,47.28,47.46,28056.0
2019-05-13 13:30:00,47.49,47.93,47.46,47.93,25462.0,47.49,47.93,47.46,47.93,25462.0
2019-05-13 14:00:00,47.84,47.9,47.55,47.9,10084.0,47.84,47.9,47.55,47.9,10084.0
2019-05-13 14:30:00,47.75,47.88,47.55,47.78,10113.0,47.75,47.88,47.55,47.78,10113.0
2019-05-13 15:00:00,47.78,47.87,47.46,47.54,19255.0,47.78,47.87,47.46,47.54,19255.0
2019-05-13 15:30:00,47.51,47.58,47.38,47.53,63778.0,47.51,47.58,47.38,47.53,63778.0
2019-05-14 09:30:00,47.94,48.7,47.25,48.08,56906.0,47.94,48.7,47.25,48.08,56906.0
2019-05-14 10:00:00,48.04,48.48,47.81,48.47,16658.0,48.04,48.48,47.81,48.47,16658.0
2019-05-14 10:30:00,48.46,48.57,48.18,48.42,5110.0,48.46,48.57,48.18,48.42,5110.0
2019-05-14 11:00:00,48.32,48.32,47.87,48.03,30225.0,48.32,48.32,47.87,48.03,30225.0
2019-05-14 11:30:00,48.11,48.54,48.11,48.37,25234.0,48.11,48.54,48.11,48.37,25234.0
2019-05-14 12:00:00,48.38,48.67,48.29,48.3,11111.0,48.38,48.67,48.29,48.3,11111.0
2019-05-14 12:30:00,48.35,48.7,48.33,48.6,8680.0,48.35,48.7,48.33,48.6,8680.0
2019-05-14 13:00:00,48.61,48.67,48.52,48.65,9580.0,48.61,48.67,48.52,48.65,9580.0
2019-05-14 13:30:00,48.65,48.83,48.65,48.82,5833.0,48.65,48.83,48.65,48.82,5833.0
2019-05-14 14:00:00,48.79,48.81,48.62,48.69,4736.0,48.79,48.81,48.62,48.69,4736.0
2019-05-14 14:30:00,48.67,48.78,48.57,48.64,7203.0,48.67,48.78,48.57,48.64,7203.0
2019-05-14 15:00:00,48.57,48.84,48.55,48.7,22173.0,48.57,48.84,48.55,48.7,22173.0
2019-05-14 15:30:00,48.69,48.69,48.41,48.41,39908.0,48.69,48.69,48.41,48.41,39908.0
2019-05-15 09:30:00,47.92,48.52,47.54,48.33,20983.0,47.92,48.52,47.54,48.33,20983.0
2019-05-15 10:00:00,48.47,48.85,48.39,48.83,11396.0,48.47,48.85,48.39,48.83,11396.0
2019-05-15 10:30:00,48.86,49.11,48.63,48.9,35532.0,48.86,49.11,48.63,48.9,35532.0
2019-05-15 11:00:00,48.91,49.37,48.82,49.37,38010.0,48.91,49.37,48.82,49.37,38010.0
2019-05-15 11:30:00,49.37,49.37,48.85,49.1,9617.0,49.37,49.37,48.85,49.1,9617.0
2019-05-15 12:00:00,49.19,49.39,48.97,49.06,18364.0,49.19,49.39,48.97,49.06,18364.0
2019-05-15 12:30:00,49.05,49.27,48.84,48.86,21372.0,49.05,49.27,48.84,48.86,21372.0
2019-05-15 13:00:00,48.88,48.96,48.67,48.9,8625.0,48.88,48.96,48.67,48.9,8625.0
2019-05-15 13:30:00,48.85,49.06,48.79,48.9,12884.0,48.85,49.06,48.79,48.9,12884.0
2019-05-15 14:00:00,48.93,49.1,48.78,48.95,11361.0,48.93,49.1,48.78,48.95,11361.0
2019-05-15 14:30:00,48.92,49.07,48.88,48.93,9798.0,48.92,49.07,48.88,48.93,9798.0
2019-05-15 15:00:00,48.95,49.33,48.92,49.2,18517.0,48.95,49.33,48.92,49.2,18517.0
2019-05-15 15:30:00,49.19,49.23,49.08,49.13,50589.0,49.19,49.23,49.08,49.13,50589.0
2019-05-16 09:30:00,49.48,50.27,48.64,50.14,27195.0,49.48,50.27,48.64,50.14,27195.0
2019-05-16 10:00:00,50.14,50.57,49.99,50.5,36376.0,50.14,50.57,49.99,50.5,36376.0
2019-05-16 10:30:00,50.44,50.6,50.22,50.53,35942.0,50.44,50.6,50.22,50.53,35942.0
2019-05-16 11:00:00,50.59,50.65,50.44,50.44,18743.0,50.59,50.65,50.44,50.44,18743.0
2019-05-16 11:30:00,50.4,51.19,50.35,51.16,71167.0,50.4,51.19,50.35,51.16,71167.0
2019-05-16 12:00:00,51.11,51.38,51.0,51.18,27120.0,51.11,51.38,51.0,51.18,27120.0
2019-05-16 12:30:00,51.22,51.28,50.95,51.18,12409.0,51.22,51.28,50.95,51.18,12409.0
2019-05-16 13:00:00,51.19,51.42,51.14,51.42,20592.0,51.19,51.42,51.14,51.42,20592.0
2019-05-16 13:30:00,51.42,51.5,51.32,51.47,15999.0,51.42,51.5,51.32,51.47,15999.0
2019-05-16 14:00:00,51.47,51.49,51.28,51.37,14683.0,51.47,51.49,51.28,51.37,14683.0
2019-05-16 14:30:00,51.38,51.5,51.21,51.22,21055.0,51.38,51.5,51.21,51.22,21055.0
2019-05-16 15:00:00,51.2,51.32,51.12,51.29,35952.0,51.2,51.32,51.12,51.29,35952.0
2019-05-16 15:30:00,51.27,51.29,50.81,50.87,64871.0,51.27,51.29,50.81,50.87,64871.0
2019-05-17 09:30:00,50.27,50.37,49.82,50.07,22277.0,50.27,50.37,49.82,50.07,22277.0
2019-05-17 10:00:00,50.14,50.67,49.88,50.66,14898.0,50.14,50.67,49.88,50.66,14898.0
2019-05-17 10:30:00,50.56,51.17,50.38,51.12,22653.0,50.56,51.17,50.38,51.12,22653.0
2019-05-17 11:00:00,51.08,51.27,50.77,50.79,20990.0,51.08,51.27,50.77,50.79,20990.0
2019-05-17 11:30:00,50.79,50.81,50.3,50.41,8138.0,50.79,50.81,50.3,50.41,8138.0
2019-05-17 12:00:00,50.41,50.44,50.02,50.02,6775.0,50.41,50.44,50.02,50.02,6775.0
2019-05-17 12:30:00,50.02,50.28,50.01,50.16,7620.0,50.02,50.28,50.01,50.16,7620.0
2019-05-17 13:00:00,50.15,50.36,50.14,50.24,5865.0,50.15,50.36,50.14,50.24,5865.0
2019-05-17 13:30:00,50.2,50.2,50.05,50.15,5406.0,50.2,50.2,50.05,50.15,5406.0
2019-05-17 14:00:00,50.18,50.34,50.06,50.15,8375.0,50.18,50.34,50.06,50.15,8375.0
2019-05-17 14:30:00,50.14,50.32,50.07,50.3,6306.0,50.14,50.32,50.07,50.3,6306.0
2019-05-17 15:00:00,50.25,50.25,49.74,49.9,14278.0,50.25,50.25,49.74,49.9,14278.0
2019-05-17 15:30:00,49.88,49.95,49.6,49.93,55815.0,49.88,49.95,49.6,49.93,55815.0
2019-05-20 09:30:00,48.98,49.49,48.82,49.21,20426.0,48.98,49.49,48.82,49.21,20426.0
2019-05-20 10:00:00,49.29,49.35,48.81,49.2,38536.0,49.29,49.35,48.81,49.2,38536.0
2019-05-20 10:30:00,49.19,49.52,49.13,49.5,11936.0,49.19,49.52,49.13,49.5,11936.0
2019-05-20 11:00:00,49.48,49.69,49.43,49.59,8654.0,49.48,49.69,49.43,49.59,8654.0
2019-05-20 11:30:00,49.6,49.7,49.44,49.5,7400.0,49.6,49.7,49.44,49.5,7400.0
2019-05-20 12:00:00,49.59,49.91,49.5,49.5,9806.0,49.59,49.91,49.5,49.5,9806.0
2019-05-20 12:30:00,49.55,49.66,49.29,49.34,7218.0,49.55,49.66,49.29,49.34,7218.0
2019-05-20 13:00:00,49.32,49.6,49.28,49.56,9758.0,49.32,49.6,49.28,49.56,9758.0
2019-05-20 13:30:00,49.57,49.59,49.38,49.48,19675.0,49.57,49.59,49.38,49.48,19675.0
2019-05-20 14:00:00,49.44,49.64,49.41,49.53,13998.0,49.44,49.64,49.41,49.53,13998.0
2019-05-20 14:30:00,49.48,49.54,49.13,49.19,24239.0,49.48,49.54,49.13,49.19,24239.0
2019-05-20 15:00:00,49.24,49.65,49.17,49.64,18214.0,49.24,49.65,49.17,49.64,18214.0
2019-05-20 15:30:00,49.61,49.76,49.46,49.7,66340.0,49.61,49.76,49.46,49.7,66340.0
2019-05-21 09:30:00,50.12,50.39,50.0,50.21,33277.0,50.12,50.39,50.0,50.21,33277.0
2019-05-21 10:00:00,50.28,50.3,49.79,50.03,18455.0,50.28,50.3,49.79,50.03,18455.0
2019-05-21 10:30:00,49.99,50.23,49.93,50.23,20306.0,49.99,50.23,49.93,50.23,20306.0
2019-05-21 11:00:00,50.13,50.18,50.0,50.1,8111.0,50.13,50.18,50.0,50.1,8111.0
2019-05-21 11:30:00,50.19,50.29,50.03,50.03,10475.0,50.19,50.29,50.03,50.03,10475.0
2019-05-21 12:00:00,50.14,50.61,50.08,50.37,24316.0,50.14,50.61,50.08,50.37,24316.0
2019-05-21 12:30:00,50.43,50.55,50.36,50.51,24563.0,50.43,50.55,50.36,50.51,24563.0
2019-05-21 13:00:00,50.53,50.87,50.46,50.5,15218.0,50.53,50.87,50.46,50.5,15218.0
2019-05-21 13:30:00,50.45,50.6,50.45,50.55,8789.0,50.45,50.6,50.45,50.55,8789.0
2019-05-21 14:00:00,50.58,50.72,50.51,50.72,3708.0,50.58,50.72,50.51,50.72,3708.0
2019-05-21 14:30:00,50.66,50.67,50.52,50.62,6064.0,50.66,50.67,50.52,50.62,6064.0
2019-05-21 15:00:00,50.62,50.76,50.43,50.76,13460.0,50.62,50.76,50.43,50.76,13460.0
2019-05-21 15:30:00,50.76,50.87,50.66,50.87,50420.0,50.76,50.87,50.66,50.87,50420.0
2019-05-22 09:30:00,50.42,51.2,50.42,51.07,14517.0,50.42,51.2,50.42,51.07,14517.0
2019-05-22 10:00:00,51.07,51.23,50.81,51.21,17510.0,51.07,51.23,50.81,51.21,17510.0
2019-05-22 10:30:00,51.11,51.24,50.9,51.07,11984.0,51.11,51.24,50.9,51.07,11984.0
2019-05-22 11:00:00,50.85,51.02,50.79,51.0,13985.0,50.85,51.02,50.79,51.0,13985.0
2019-05-22 11:30:00,50.94,51.14,50.89,51.12,14050.0,50.94,51.14,50.89,51.12,14050.0
2019-05-22 12:00:00,51.12,51.2,51.05,51.12,11923.0,51.12,51.2,51.05,51.12,11923.0
2019-05-22 12:30:00,51.12,51.23,51.09,51.2,10668.0,51.12,51.23,51.09,51.2,10668.0
2019-05-22 13:00:00,51.2,51.22,50.89,50.94,21527.0,51.2,51.22,50.89,50.94,21527.0
2019-05-22 13:30:00,50.93,51.09,50.87,51.09,7557.0,50.93,51.09,50.87,51.09,7557.0
2019-05-22 14:00:00,51.0,51.05,50.8,50.9,2050.0,51.0,51.05,50.8,50.9,2050.0
2019-05-22 14:30:00,50.89,51.05,50.89,50.99,11659.0,50.89,51.05,50.89,50.99,11659.0
2019-05-22 15:00:00,50.97,51.14,50.96,51.14,11094.0,50.97,51.14,50.96,51.14,11094.0
2019-05-22 15:30:00,51.13,51.16,51.05,51.07,50903.0,51.13,51.16,51.05,51.07,50903.0
2019-05-23 09:30:00,50.34,50.57,49.6,49.88,42403.0,50.34,50.57,49.6,49.88,42403.0
2019-05-23 10:00:00,49.77,50.09,49.54,50.03,29204.0,49.77,50.09,49.54,50.03,29204.0
2019-05-23 10:30:00,50.03,50.15,49.91,49.96,95693.0,50.03,50.15,49.91,49.96,95693.0
2019-05-23 11:00:00,49.92,50.03,49.72,49.93,146931.0,49.92,50.03,49.72,49.93,146931.0
2019-05-23 11:30:00,49.91,49.97,49.39,49.4,55602.0,49.91,49.97,49.39,49.4,55602.0
2019-05-23 12:00:00,49.44,49.64,49.34,49.56,126793.0,49.44,49.64,49.34,49.56,126793.0
2019-05-23 12:30:00,49.55,49.67,49.06,49.15,104471.0,49.55,49.67,49.06,49.15,104471.0
2019-05-23 13:00:00,49.17,49.77,49.08,49.56,59070.0,49.17,49.77,49.08,49.56,59070.0
2019-05-23 13:30:00,49.55,49.76,49.44,49.49,122301.0,49.55,49.76,49.44,49.49,122301.0
2019-05-23 14:00:00,49.51,49.69,49.47,49.61,57721.0,49.51,49.69,49.47,49.61,57721.0
2019-05-23 14:30:00,49.61,49.73,49.1,49.2,43410.0,49.61,49.73,49.1,49.2,43410.0
2019-05-23 15:00:00,49.19,49.54,49.17,49.47,37517.0,49.19,49.54,49.17,49.47,37517.0
2019-05-23 15:30:00,49.46,49.64,49.34,49.6,70928.0,49.46,49.64,49.34,49.6,70928.0
2019-05-24 09:30:00,49.88,50.5,49.88,50.5,10915.0,49.88,50.5,49.88,50.5,10915.0
2019-05-24 10:00:00,50.42,50.63,50.24,50.34,20927.0,50.42,50.63,50.24,50.34,20927.0
2019-05-24 10:30:00,50.4,50.4,49.97,50.09,8669.0,50.4,50.4,49.97,50.09,8669.0
2019-05-24 11:00:00,50.09,50.21,49.97,50.05,13191.0,50.09,50.21,49.97,50.05,13191.0
2019-05-24 11:30:00,50.04,50.28,50.04,50.14,32893.0,50.04,50.28,50.04,50.14,32893.0
2019-05-24 12:00:00,50.23,50.4,50.13,50.33,41017.0,50.23,50.4,50.13,50.33,41017.0
2019-05-24 12:30:00,50.36,50.45,50.27,50.43,8583.0,50.36,50.45,50.27,50.43,8583.0
2019-05-24 13:00:00,50.43,50.47,50.28,50.37,8076.0,50.43,50.47,50.28,50.37,8076.0
2019-05-24 13:30:00,50.36,50.56,50.2,50.45,10025.0,50.36,50.56,50.2,50.45,10025.0
2019-05-24 14:00:00,50.46,50.74,50.39,50.56,16842.0,50.46,50.74,50.39,50.56,16842.0
2019-05-24 14:30:00,50.59,50.74,50.51,50.7,6187.0,50.59,50.74,50.51,50.7,6187.0
2019-05-24 15:00:00,50.69,50.83,50.5,50.63,62751.0,50.69,50.83,50.5,50.63,62751.0
2019-05-24 15:30:00,50.65,50.83,50.6,50.63,69380.0,50.65,50.83,50.6,50.63,69380.0
2019-05-28 09:30:00,50.76,52.22,50.76,51.92,36305.0,50.76,52.22,50.76,51.92,36305.0
2019-05-28 10:00:00,52.0,52.2,51.49,51.58,44420.0,52.0,52.2,51.49,51.58,44420.0
2019-05-28 10:30:00,51.59,51.82,51.47,51.74,12435.0,51.59,51.82,51.47,51.74,12435.0
2019-05-28 11:00:00,51.74,52.15,51.72,52.05,49329.0,51.74,52.15,51.72,52.05,49329.0
2019-05-28 11:30:00,52.01,52.25,51.97,52.25,17435.0,52.01,52.25,51.97,52.25,17435.0
2019-05-28 12:00:00,52.29,52.62,52.21,52.52,60272.0,52.29,52.62,52.21,52.52,60272.0
2019-05-28 12:30:00,52.5,52.73,52.47,52.69,27952.0,52.5,52.73,52.47,52.69,27952.0
2019-05-28 13:00:00,52.71,52.94,52.48,52.73,40372.0,52.71,52.94,52.48,52.73,40372.0
2019-05-28 13:30:00,52.68,52.93,52.66,52.91,14450.0,52.68,52.93,52.66,52.91,14450.0
2019-05-28 14:00:00,52.91,52.95,52.59,52.78,25480.0,52.91,52.95,52.59,52.78,25480.0
2019-05-28 14:30:00,52.75,52.91,52.38,52.52,34482.0,52.75,52.91,52.38,52.52,34482.0
2019-05-28 15:00:00,52.52,52.73,52.31,52.31,70780.0,52.52,52.73,52.31,52.31,70780.0
2019-05-28 15:30:00,52.34,52.91,52.26,52.85,143391.0,52.34,52.91,52.26,52.85,143391.0
2019-05-29 09:30:00,52.35,52.45,51.51,51.94,30695.0,52.35,52.45,51.51,51.94,30695.0
2019-05-29 10:00:00,51.95,52.23,51.76,52.0,13782.0,51.95,52.23,51.76,52.0,13782.0
2019-05-29 10:30:00,52.12,52.13,51.35,51.37,32320.0,52.12,52.13,51.35,51.37,32320.0
2019-05-29 11:00:00,51.31,51.42,51.12,51.17,14093.0,51.31,51.42,51.12,51.17,14093.0
2019-05-29 11:30:00,51.18,51.25,50.67,50.76,39172.0,51.18,51.25,50.67,50.76,39172.0
2019-05-29 12:00:00,50.77,50.88,50.43,50.84,44118.0,50.77,50.88,50.43,50.84,44118.0
2019-05-29 12:30:00,50.88,51.11,50.87,50.97,22215.0,50.88,51.11,50.87,50.97,22215.0
2019-05-29 13:00:00,50.98,51.26,50.93,51.13,20749.0,50.98,51.26,50.93,51.13,20749.0
2019-05-29 13:30:00,51.17,51.35,51.11,51.25,9370.0,51.17,51.35,51.11,51.25,9370.0
2019-05-29 14:00:00,51.23,51.29,51.18,51.23,17719.0,51.23,51.29,51.18,51.23,17719.0
2019-05-29 14:30:00,51.25,51.25,50.72,50.81,62396.0,51.25,51.25,50.72,50.81,62396.0
2019-05-29 15:00:00,50.81,50.85,50.5,50.68,31292.0,50.81,50.85,50.5,50.68,31292.0
2019-05-29 15:30:00,50.66,51.0,50.54,50.91,140991.0,50.66,51.0,50.54,50.91,140991.0
2019-05-30 09:30:00,50.99,51.57,50.62,51.5,19256.0,50.99,51.57,50.62,51.5,19256.0
2019-05-30 10:00:00,51.5,51.91,51.5,51.9,11193.0,51.5,51.91,51.5,51.9,11193.0
2019-05-30 10:30:00,51.82,52.24,51.82,52.14,12576.0,51.82,52.24,51.82,52.14,12576.0
2019-05-30 11:00:00,52.14,52.46,51.95,52.33,31508.0,52.14,52.46,51.95,52.33,31508.0
2019-05-30 11:30:00,52.43,52.46,52.02,52.02,10130.0,52.43,52.46,52.02,52.02,10130.0
2019-05-30 12:00:00,52.02,52.04,51.69,51.73,6252.0,52.02,52.04,51.69,51.73,6252.0
2019-05-30 12:30:00,51.78,51.93,51.74,51.75,6655.0,51.78,51.93,51.74,51.75,6655.0
2019-05-30 13:00:00,51.76,51.79,51.45,51.45,4567.0,51.76,51.79,51.45,51.45,4567.0
2019-05-30 13:30:00,51.46,51.68,51.37,51.68,17678.0,51.46,51.68,51.37,51.68,17678.0
2019-05-30 14:00:00,51.68,51.71,51.57,51.6,6500.0,51.68,51.71,51.57,51.6,6500.0
2019-05-30 14:30:00,51.54,51.61,51.35,51.61,22378.0,51.54,51.61,51.35,51.61,22378.0
2019-05-30 15:00:00,51.54,51.74,51.47,51.68,28886.0,51.54,51.74,51.47,51.68,28886.0
2019-05-30 15:30:00,51.71,52.11,51.67,52.1,97565.0,51.71,52.11,51.67,52.1,97565.0
2019-05-31 09:30:00,51.11,51.47,50.89,51.31,34893.0,51.11,51.47,50.89,51.31,34893.0
2019-05-31 10:00:00,51.23,51.81,51.21,51.52,20063.0,51.23,51.81,51.21,51.52,20063.0
2019-05-31 10:30:00,51.52,52.0,51.36,51.93,9855.0,51.52,52.0,51.36,51.93,9855.0
2019-05-31 11:00:00,51.86,52.2,51.8,52.2,12442.0,51.86,52.2,51.8,52.2,12442.0
2019-05-31 11:30:00,52.21,52.27,51.85,52.18,9060.0,52.21,52.27,51.85,52.18,9060.0
2019-05-31 12:00:00,52.16,52.19,51.8,51.96,17636.0,52.16,52.19,51.8,51.96,17636.0
2019-05-31 12:30:00,51.99,52.17,51.9,52.01,12654.0,51.99,52.17,51.9,52.01,12654.0
2019-05-31 13:00:00,52.01,52.29,51.88,52.29,22026.0,52.01,52.29,51.88,52.29,22026.0
2019-05-31 13:30:00,52.27,52.33,52.0,52.06,10271.0,52.27,52.33,52.0,52.06,10271.0
2019-05-31 14:00:00,51.98,52.38,51.96,52.38,42559.0,51.98,52.38,51.96,52.38,42559.0
2019-05-31 14:30:00,52.3,52.4,51.91,51.98,17666.0,52.3,52.4,51.91,51.98,17666.0
2019-05-31 15:00:00,51.98,52.0,51.46,51.56,110444.0,51.98,52.0,51.46,51.56,110444.0
2019-05-31 15:30:00,51.52,51.59,51.29,51.39,54509.0,51.52,51.59,51.29,51.39,54509.0
2019-06-03 09:30:00,51.15,51.56,49.11,49.11,87585.0,51.15,51.56,49.11,49.11,87585.0
2019-06-03 10:00:00,49.1,49.17,48.02,48.05,109155.0,49.1,49.17,48.02,48.05,109155.0
2019-06-03 10:30:00,48.12,48.62,47.84,48.56,66297.0,48.12,48.62,47.84,48.56,66297.0
2019-06-03 11:00:00,48.56,48.92,48.52,48.79,29632.0,48.56,48.92,48.52,48.79,29632.0
2019-06-03 11:30:00,48.8,48.8,48.37,48.37,35544.0,48.8,48.8,48.37,48.37,35544.0
2019-06-03 12:00:00,48.42,48.46,47.45,47.47,65062.0,48.42,48.46,47.45,47.47,65062.0
2019-06-03 12:30:00,47.44,47.64,47.27,47.41,44616.0,47.44,47.64,47.27,47.41,44616.0
2019-06-03 13:00:00,47.41,47.44,46.99,47.06,51096.0,47.41,47.44,46.99,47.06,51096.0
2019-06-03 13:30:00,47.06,47.06,46.5,46.73,49445.0,47.06,47.06,46.5,46.73,49445.0
2019-06-03 14:00:00,46.68,46.92,46.54,46.72,64005.0,46.68,46.92,46.54,46.72,64005.0
2019-06-03 14:30:00,46.81,47.17,46.76,46.96,60762.0,46.81,47.17,46.76,46.96,60762.0
2019-06-03 15:00:00,46.96,47.01,46.5,46.8,150252.0,46.96,47.01,46.5,46.8,150252.0
2019-06-03 15:30:00,46.78,47.06,46.51,46.91,260160.0,46.78,47.06,46.51,46.91,260160.0
2019-06-04 09:30:00,47.28,47.56,46.48,46.57,95959.0,47.28,47.56,46.48,46.57,95959.0
2019-06-04 10:00:00,46.57,46.78,46.08,46.72,82882.0,46.57,46.78,46.08,46.72,82882.0
2019-06-04 10:30:00,46.68,46.73,46.34,46.54,73365.0,46.68,46.73,46.34,46.54,73365.0
2019-06-04 11:00:00,46.54,47.13,46.48,46.67,57216.0,46.54,47.13,46.48,46.67,57216.0
2019-06-04 11:30:00,46.66,46.67,46.25,46.51,125492.0,46.66,46.67,46.25,46.51,125492.0
2019-06-04 12:00:00,46.52,46.74,46.45,46.53,76330.0,46.52,46.74,46.45,46.53,76330.0
2019-06-04 12:30:00,46.55,47.04,46.55,47.0,61604.0,46.55,47.04,46.55,47.0,61604.0
2019-06-04 13:00:00,47.04,47.45,47.02,47.34,54114.0,47.04,47.45,47.02,47.34,54114.0
2019-06-04 13:30:00,47.33,47.61,47.13,47.4,60007.0,47.33,47.61,47.13,47.4,60007.0
2019-06-04 14:00:00,47.34,47.47,46.93,46.96,46385.0,47.34,47.47,46.93,46.96,46385.0
2019-06-04 14:30:00,46.93,47.4,46.91,47.26,35859.0,46.93,47.4,46.91,47.26,35859.0
2019-06-04 15:00:00,47.23,47.46,47.15,47.32,46699.0,47.23,47.46,47.15,47.32,46699.0
2019-06-04 15:30:00,47.31,47.72,47.22,47.68,119336.0,47.31,47.72,47.22,47.68,119336.0
2019-06-05 09:30:00,47.96,48.35,47.45,48.22,41601.0,47.96,48.35,47.45,48.22,41601.0
2019-06-05 10:00:00,48.2,48.37,47.79,48.0,40427.0,48.2,48.37,47.79,48.0,40427.0
2019-06-05 10:30:00,48.0,48.02,47.53,47.78,20769.0,48.0,48.02,47.53,47.78,20769.0
2019-06-05 11:00:00,47.82,48.15,47.65,48.14,18037.0,47.82,48.15,47.65,48.14,18037.0
2019-06-05 11:30:00,48.11,48.45,48.07,48.45,20855.0,48.11,48.45,48.07,48.45,20855.0
2019-06-05 12:00:00,48.46,48.49,48.1,48.2,18812.0,48.46,48.49,48.1,48.2,18812.0
2019-06-05 12:30:00,48.18,48.22,47.95,48.03,15459.0,48.18,48.22,47.95,48.03,15459.0
2019-06-05 13:00:00,48.04,48.51,48.03,48.16,35624.0,48.04,48.51,48.03,48.16,35624.0
2019-06-05 13:30:00,48.21,48.22,48.01,48.06,12348.0,48.21,48.22,48.01,48.06,12348.0
2019-06-05 14:00:00,48.05,48.29,48.0,48.29,16370.0,48.05,48.29,48.0,48.29,16370.0
2019-06-05 14:30:00,48.29,48.51,48.18,48.44,24156.0,48.29,48.51,48.18,48.44,24156.0
2019-06-05 15:00:00,48.45,48.6,48.23,48.53,63605.0,48.45,48.6,48.23,48.53,63605.0
2019-06-05 15:30:00,48.54,48.62,48.34,48.56,50835.0,48.54,48.62,48.34,48.56,50835.0
2019-06-06 09:30:00,48.74,48.74,47.83,47.92,22154.0,48.74,48.74,47.83,47.92,22154.0
2019-06-06 10:00:00,47.78,48.03,47.59,47.85,26492.0,47.78,48.03,47.59,47.85,26492.0
2019-06-06 10:30:00,47.87,48.03,47.74,47.92,12898.0,47.87,48.03,47.74,47.92,12898.0
2019-06-06 11:00:00,47.95,48.25,47.85,48.25,12912.0,47.95,48.25,47.85,48.25,12912.0
2019-06-06 11:30:00,48.27,48.72,48.27,48.39,22247.0,48.27,48.72,48.27,48.39,22247.0
2019-06-06 12:00:00,48.41,48.44,48.19,48.39,6878.0,48.41,48.44,48.19,48.39,6878.0
2019-06-06 12:30:00,48.32,48.5,48.32,48.45,5712.0,48.32,48.5,48.32,48.45,5712.0
2019-06-06 13:00:00,48.5,48.54,48.23,48.28,10648.0,48.5,48.54,48.23,48.28,10648.0
2019-06-06 13:30:00,48.26,48.54,48.24,48.5,13710.0,48.26,48.54,48.24,48.5,13710.0
2019-06-06 14:00:00,48.52,48.77,48.47,48.66,25463.0,48.52,48.77,48.47,48.66,25463.0
2019-06-06 14:30:00,48.66,49.06,48.66,48.94,34617.0,48.66,49.06,48.66,48.94,34617.0
2019-06-06 15:00:00,48.95,49.26,48.92,49.23,13977.0,48.95,49.26,48.92,49.23,13977.0
2019-06-06 15:30:00,49.24,49.33,49.16,49.26,61777.0,49.24,49.33,49.16,49.26,61777.0
2019-06-07 09:30:00,49.46,50.33,49.46,49.95,71841.0,49.46,50.33,49.46,49.95,71841.0
2019-06-07 10:00:00,49.92,50.07,49.54,49.72,19741.0,49.92,50.07,49.54,49.72,19741.0
2019-06-07 10:30:00,49.9,50.26,49.82,49.99,23507.0,49.9,50.26,49.82,49.99,23507.0
2019-06-07 11:00:00,49.9,49.93,49.13,49.13,32389.0,49.9,49.93,49.13,49.13,32389.0
2019-06-07 11:30:00,49.14,49.24,48.76,48.81,19410.0,49.14,49.24,48.76,48.81,19410.0
2019-06-07 12:00:00,48.78,48.78,48.36,48.66,32103.0,48.78,48.78,48.36,48.66,32103.0
2019-06-07 12:30:00,48.67,48.74,48.52,48.59,23701.0,48.67,48.74,48.52,48.59,23701.0
2019-06-07 13:00:00,48.57,48.82,48.55,48.6,151047.0,48.57,48.82,48.55,48.6,151047.0
2019-06-07 13:30:00,48.63,48.95,48.61,48.93,11764.0,48.63,48.95,48.61,48.93,11764.0
2019-06-07 14:00:00,48.91,48.94,48.68,48.78,13495.0,48.91,48.94,48.68,48.78,13495.0
2019-06-07 14:30:00,48.8,48.85,48.55,48.8,19863.0,48.8,48.85,48.55,48.8,19863.0
2019-06-07 15:00:00,48.78,49.2,48.78,49.19,13123.0,48.78,49.2,48.78,49.19,13123.0
2019-06-07 15:30:00,49.19,49.56,49.11,49.45,82912.0,49.19,49.56,49.11,49.45,82912.0
2019-06-10 09:30:00,49.88,50.62,49.66,50.37,29957.0,49.88,50.62,49.66,50.37,29957.0
2019-06-10 10:00:00,50.44,50.62,50.21,50.31,18332.0,50.44,50.62,50.21,50.31,18332.0
2019-06-10 10:30:00,50.35,50.91,50.22,50.87,33411.0,50.35,50.91,50.22,50.87,33411.0
2019-06-10 11:00:00,50.93,51.09,50.69,50.94,14593.0,50.93,51.09,50.69,50.94,14593.0
2019-06-10 11:30:00,50.88,51.07,50.81,50.82,10645.0,50.88,51.07,50.81,50.82,10645.0
2019-06-10 12:00:00,50.73,50.74,50.22,50.33,18717.0,50.73,50.74,50.22,50.33,18717.0
2019-06-10 12:30:00,50.25,50.25,49.86,49.86,16850.0,50.25,50.25,49.86,49.86,16850.0
2019-06-10 13:00:00,49.83,50.16,49.83,50.03,9700.0,49.83,50.16,49.83,50.03,9700.0
2019-06-10 13:30:00,50.02,50.07,49.89,49.98,9600.0,50.02,50.07,49.89,49.98,9600.0
2019-06-10 14:00:00,49.98,50.02,49.65,49.86,11903.0,49.98,50.02,49.65,49.86,11903.0
2019-06-10 14:30:00,49.84,49.89,49.73,49.74,8409.0,49.84,49.89,49.73,49.74,8409.0
2019-06-10 15:00:00,49.77,49.9,49.65,49.68,12576.0,49.77,49.9,49.65,49.68,12576.0
2019-06-10 15:30:00,49.7,49.89,49.63,49.69,51164.0,49.7,49.89,49.63,49.69,51164.0
2019-06-11 09:30:00,50.35,50.5,49.18,49.32,8152.0,50.35,50.5,49.18,49.32,8152.0
2019-06-11 10:00:00,49.32,49.48,48.81,48.83,24208.0,49.32,49.48,48.81,48.83,24208.0
2019-06-11 10:30:00,48.77,48.77,48.35,48.5,7766.0,48.77,48.77,48.35,48.5,7766.0
2019-06-11 11:00:00,48.53,48.6,47.94,47.99,33654.0,48.53,48.6,47.94,47.99,33654.0
2019-06-11 11:30:00,48.05,48.05,47.4,47.5,21954.0,48.05,48.05,47.4,47.5,21954.0
2019-06-11 12:00:00,47.54,47.64,47.4,47.49,28635.0,47.54,47.64,47.4,47.49,28635.0
2019-06-11 12:30:00,47.52,47.72,47.48,47.51,51826.0,47.52,47.72,47.48,47.51,51826.0
2019-06-11 13:00:00,47.5,47.67,46.98,47.22,110288.0,47.5,47.67,46.98,47.22,110288.0
2019-06-11 13:30:00,47.18,47.82,47.13,47.82,26516.0,47.18,47.82,47.13,47.82,26516.0
2019-06-11 14:00:00,47.84,48.03,47.61,47.61,26439.0,47.84,48.03,47.61,47.61,26439.0
2019-06-11 14:30:00,47.65,47.76,47.53,47.7,9290.0,47.65,47.76,47.53,47.7,9290.0
2019-06-11 15:00:00,47.71,48.01,47.58,47.97,40360.0,47.71,48.01,47.58,47.97,40360.0
2019-06-11 15:30:00,47.97,48.21,47.74,47.86,105259.0,47.97,48.21,47.74,47.86,105259.0
2019-06-12 09:30:00,47.59,48.66,47.5,48.08,28806.0,47.59,48.66,47.5,48.08,28806.0
2019-06-12 10:00:00,48.21,48.5,48.08,48.33,34216.0,48.21,48.5,48.08,48.33,34216.0
2019-06-12 10:30:00,48.28,48.74,48.16,48.3,32714.0,48.28,48.74,48.16,48.3,32714.0
2019-06-12 11:00:00,48.29,48.46,48.17,48.29,23477.0,48.29,48.46,48.17,48.29,23477.0
2019-06-12 11:30:00,48.23,48.57,48.23,48.56,38985.0,48.23,48.57,48.23,48.56,38985.0
2019-06-12 12:00:00,48.53,48.93,48.49,48.93,40670.0,48.53,48.93,48.49,48.93,40670.0
2019-06-12 12:30:00,48.92,49.47,48.89,49.42,74798.0,48.92,49.47,48.89,49.42,74798.0
2019-06-12 13:00:00,49.44,49.48,49.17,49.33,28189.0,49.44,49.48,49.17,49.33,28189.0
2019-06-12 13:30:00,49.3,49.42,49.26,49.4,13514.0,49.3,49.42,49.26,49.4,13514.0
2019-06-12 14:00:00,49.4,49.51,49.23,49.35,23652.0,49.4,49.51,49.23,49.35,23652.0
2019-06-12 14:30:00,49.4,49.49,49.35,49.44,22478.0,49.4,49.49,49.35,49.44,22478.0
2019-06-12 15:00:00,49.47,49.74,49.44,49.67,46209.0,49.47,49.74,49.44,49.67,46209.0
2019-06-12 15:30:00,49.68,50.13,49.66,50.03,111094.0,49.68,50.13,49.66,50.03,111094.0
2019-06-13 09:30:00,50.32,50.32,49.51,50.06,132502.0,50.32,50.32,49.51,50.06,132502.0
2019-06-13 10:00:00,50.13,50.17,49.62,49.98,22294.0,50.13,50.17,49.62,49.98,22294.0
2019-06-13 10:30:00,49.91,50.1,49.78,49.98,85895.0,49.91,50.1,49.78,49.98,85895.0
2019-06-13 11:00:00,50.11,50.49,49.86,50.34,16343.0,50.11,50.49,49.86,50.34,16343.0
2019-06-13 11:30:00,50.3,50.42,50.21,50.31,47513.0,50.3,50.42,50.21,50.31,47513.0
2019-06-13 12:00:00,50.3,50.4,50.17,50.3,19183.0,50.3,50.4,50.17,50.3,19183.0
2019-06-13 12:30:00,50.3,50.41,50.28,50.36,12869.0,50.3,50.41,50.28,50.36,12869.0
2019-06-13 13:00:00,50.34,50.46,50.27,50.28,18698.0,50.34,50.46,50.27,50.28,18698.0
2019-06-13 13:30:00,50.3,50.41,50.3,50.35,11301.0,50.3,50.41,50.3,50.35,11301.0
2019-06-13 14:00:00,50.32,50.42,50.27,50.38,13484.0,50.32,50.42,50.27,50.38,13484.0
2019-06-13 14:30:00,50.36,50.59,50.32,50.53,20089.0,50.36,50.59,50.32,50.53,20089.0
2019-06-13 15:00:00,50.53,50.6,50.39,50.51,21654.0,50.53,50.6,50.39,50.51,21654.0
2019-06-13 15:30:00,50.53,50.75,50.42,50.72,72089.0,50.53,50.75,50.42,50.72,72089.0
2019-06-14 09:30:00,50.45,50.45,49.86,50.15,12464.0,50.45,50.45,49.86,50.15,12464.0
2019-06-14 10:00:00,50.17,50.57,50.08,50.34,5043.0,50.17,50.57,50.08,50.34,5043.0
2019-06-14 10:30:00,50.36,50.63,50.34,50.39,13331.0,50.36,50.63,50.34,50.39,13331.0
2019-06-14 11:00:00,50.39,50.63,50.24,50.53,42522.0,50.39,50.63,50.24,50.53,42522.0
2019-06-14 11:30:00,50.45,50.57,50.28,50.3,29392.0,50.45,50.57,50.28,50.3,29392.0
2019-06-14 12:00:00,50.37,50.4,50.3,50.39,13697.0,50.37,50.4,50.3,50.39,13697.0
2019-06-14 12:30:00,50.35,50.46,50.09,50.26,13534.0,50.35,50.46,50.09,50.26,13534.0
2019-06-14 13:00:00,50.27,50.27,50.15,50.2,11761.0,50.27,50.27,50.15,50.2,11761.0
2019-06-14 13:30:00,50.21,50.27,50.14,50.22,21840.0,50.21,50.27,50.14,50.22,21840.0
2019-06-14 14:00:00,50.19,50.29,50.18,50.22,20943.0,50.19,50.29,50.18,50.22,20943.0
2019-06-14 14:30:00,50.25,50.3,50.21,50.28,11365.0,50.25,50.3,50.21,50.28,11365.0
2019-06-14 15:00:00,50.27,50.42,50.25,50.37,11772.0,50.27,50.42,50.25,50.37,11772.0
2019-06-14 15:30:00,50.36,50.48,50.32,50.4,45434.0,50.36,50.48,50.32,50.4,45434.0
2019-06-17 09:30:00,50.47,52.79,50.47,52.66,95758.0,50.47,52.79,50.47,52.66,95758.0
2019-06-17 10:00:00,52.59,52.76,52.27,52.42,45073.0,52.59,52.76,52.27,52.42,45073.0
2019-06-17 10:30:00,52.39,52.59,52.17,52.43,24512.0,52.39,52.59,52.17,52.43,24512.0
2019-06-17 11:00:00,52.37,52.47,52.21,52.32,18155.0,52.37,52.47,52.21,52.32,18155.0
2019-06-17 11:30:00,52.33,52.37,52.04,52.12,16175.0,52.33,52.37,52.04,52.12,16175.0
2019-06-17 12:00:00,52.15,52.55,52.1,52.55,20980.0,52.15,52.55,52.1,52.55,20980.0
2019-06-17 12:30:00,52.47,52.63,52.41,52.57,12546.0,52.47,52.63,52.41,52.57,12546.0
2019-06-17 13:00:00,52.56,52.74,52.56,52.74,18144.0,52.56,52.74,52.56,52.74,18144.0
2019-06-17 13:30:00,52.71,52.95,52.67,52.95,29889.0,52.71,52.95,52.67,52.95,29889.0
2019-06-17 14:00:00,52.93,53.13,52.85,53.08,34967.0,52.93,53.13,52.85,53.08,34967.0
2019-06-17 14:30:00,53.1,53.12,52.86,52.92,35924.0,53.1,53.12,52.86,52.92,35924.0
2019-06-17 15:00:00,52.92,52.95,52.71,52.82,26228.0,52.92,52.95,52.71,52.82,26228.0
2019-06-17 15:30:00,52.84,52.94,52.74,52.76,75623.0,52.84,52.94,52.74,52.76,75623.0
2019-06-18 09:30:00,53.88,54.04,52.86,53.17,87304.0,53.88,54.04,52.86,53.17,87304.0
2019-06-18 10:00:00,53.23,54.5,53.04,54.34,98034.0,53.23,54.5,53.04,54.34,98034.0
2019-06-18 10:30:00,54.37,54.87,54.16,54.84,89995.0,54.37,54.87,54.16,54.84,89995.0
2019-06-18 11:00:00,54.87,54.89,54.09,54.36,50088.0,54.87,54.89,54.09,54.36,50088.0
2019-06-18 11:30:00,54.36,54.94,54.26,54.33,98665.0,54.36,54.94,54.26,54.33,98665.0
2019-06-18 12:00:00,54.3,54.36,53.51,53.51,51992.0,54.3,54.36,53.51,53.51,51992.0
2019-06-18 12:30:00,53.56,53.64,53.27,53.27,12452.0,53.56,53.64,53.27,53.27,12452.0
2019-06-18 13:00:00,53.25,53.32,52.89,53.3,24035.0,53.25,53.32,52.89,53.3,24035.0
2019-06-18 13:30:00,53.3,53.42,53.18,53.31,23351.0,53.3,53.42,53.18,53.31,23351.0
2019-06-18 14:00:00,53.34,53.62,53.3,53.49,31762.0,53.34,53.62,53.3,53.49,31762.0
2019-06-18 14:30:00,53.44,53.69,53.33,53.64,26619.0,53.44,53.69,53.33,53.64,26619.0
2019-06-18 15:00:00,53.65,53.67,53.34,53.43,46525.0,53.65,53.67,53.34,53.43,46525.0
2019-06-18 15:30:00,53.43,53.45,53.14,53.17,116436.0,53.43,53.45,53.14,53.17,116436.0
2019-06-19 09:30:00,53.28,53.53,52.66,52.95,14885.0,53.28,53.53,52.66,52.95,14885.0
2019-06-19 10:00:00,53.01,53.26,52.85,53.18,16350.0,53.01,53.26,52.85,53.18,16350.0
2019-06-19 10:30:00,53.11,53.53,53.06,53.33,17327.0,53.11,53.53,53.06,53.33,17327.0
2019-06-19 11:00:00,53.26,53.51,53.14,53.48,10531.0,53.26,53.51,53.14,53.48,10531.0
2019-06-19 11:30:00,53.55,53.6,53.38,53.57,8152.0,53.55,53.6,53.38,53.57,8152.0
2019-06-19 12:00:00,53.58,53.63,53.32,53.35,8158.0,53.58,53.63,53.32,53.35,8158.0
2019-06-19 12:30:00,53.35,53.47,53.27,53.27,8705.0,53.35,53.47,53.27,53.27,8705.0
2019-06-19 13:00:00,53.27,53.45,53.25,53.44,12136.0,53.27,53.45,53.25,53.44,12136.0
2019-06-19 13:30:00,53.44,53.71,53.44,53.71,20086.0,53.44,53.71,53.44,53.71,20086.0
2019-06-19 14:00:00,53.74,54.03,53.6,53.91,15791.0,53.74,54.03,53.6,53.91,15791.0
2019-06-19 14:30:00,53.95,54.26,53.88,53.95,45448.0,53.95,54.26,53.88,53.95,45448.0
2019-06-19 15:00:00,53.95,54.53,53.94,54.49,27903.0,53.95,54.53,53.94,54.49,27903.0
2019-06-19 15:30:00,54.53,55.0,54.52,55.0,104555.0,54.53,55.0,54.52,55.0,104555.0
2019-06-20 09:30:00,55.37,56.27,55.0,55.51,114271.0,55.37,56.27,55.0,55.51,114271.0
2019-06-20 10:00:00,55.55,55.7,55.3,55.36,84602.0,55.55,55.7,55.3,55.36,84602.0
2019-06-20 10:30:00,55.43,55.43,54.23,54.23,66194.0,55.43,55.43,54.23,54.23,66194.0
2019-06-20 11:00:00,54.41,54.64,54.2,54.27,25273.0,54.41,54.64,54.2,54.27,25273.0
2019-06-20 11:30:00,54.27,54.36,54.1,54.26,60234.0,54.27,54.36,54.1,54.26,60234.0
2019-06-20 12:00:00,54.26,54.33,53.62,54.24,62294.0,54.26,54.33,53.62,54.24,62294.0
2019-06-20 12:30:00,54.22,54.31,53.93,54.0,30047.0,54.22,54.31,53.93,54.0,30047.0
2019-06-20 13:00:00,54.02,54.25,53.96,54.21,9542.0,54.02,54.25,53.96,54.21,9542.0
2019-06-20 13:30:00,54.26,54.31,54.01,54.07,10112.0,54.26,54.31,54.01,54.07,10112.0
2019-06-20 14:00:00,54.02,54.36,54.02,54.28,28254.0,54.02,54.36,54.02,54.28,28254.0
2019-06-20 14:30:00,54.31,54.61,54.22,54.54,15925.0,54.31,54.61,54.22,54.54,15925.0
2019-06-20 15:00:00,54.56,54.56,54.08,54.22,24059.0,54.56,54.56,54.08,54.22,24059.0
2019-06-20 15:30:00,54.23,54.32,54.15,54.21,75155.0,54.23,54.32,54.15,54.21,75155.0
2019-06-21 09:30:00,53.83,54.2,53.69,54.14,45313.0,53.83,54.2,53.69,54.14,45313.0
2019-06-21 10:00:00,54.12,54.3,53.87,54.02,9844.0,54.12,54.3,53.87,54.02,9844.0
2019-06-21 10:30:00,54.02,54.4,54.02,54.29,9822.0,54.02,54.4,54.02,54.29,9822.0
2019-06-21 11:00:00,54.38,54.68,54.29,54.45,13747.0,54.38,54.68,54.29,54.45,13747.0
2019-06-21 11:30:00,54.49,54.68,54.09,54.09,10922.0,54.49,54.68,54.09,54.09,10922.0
2019-06-21 12:00:00,54.22,54.23,53.87,53.98,7402.0,54.22,54.23,53.87,53.98,7402.0
2019-06-21 12:30:00,53.95,53.98,53.59,53.8,9642.0,53.95,53.98,53.59,53.8,9642.0
2019-06-21 13:00:00,53.86,54.07,53.75,53.75,6000.0,53.86,54.07,53.75,53.75,6000.0
2019-06-21 13:30:00,53.78,53.79,53.43,53.48,5750.0,53.78,53.79,53.43,53.48,5750.0
2019-06-21 14:00:00,53.53,53.59,53.13,53.21,5655.0,53.53,53.59,53.13,53.21,5655.0
2019-06-21 14:30:00,53.19,53.34,53.11,53.12,6998.0,53.19,53.34,53.11,53.12,6998.0
2019-06-21 15:00:00,53.12,53.37,53.09,53.36,13643.0,53.12,53.37,53.09,53.36,13643.0
2019-06-21 15:30:00,53.37,53.41,52.79,52.86,110479.0,53.37,53.41,52.79,52.86,110479.0
2019-06-24 09:30:00,53.18,53.27,52.13,52.27,14521.0,53.18,53.27,52.13,52.27,14521.0
2019-06-24 10:00:00,52.23,52.61,52.23,52.61,18249.0,52.23,52.61,52.23,52.61,18249.0
2019-06-24 10:30:00,52.53,52.73,52.53,52.54,7830.0,52.53,52.73,52.53,52.54,7830.0
2019-06-24 11:00:00,52.55,52.95,52.55,52.8,18111.0,52.55,52.95,52.55,52.8,18111.0
2019-06-24 11:30:00,52.88,53.04,52.8,52.85,10842.0,52.88,53.04,52.8,52.85,10842.0
2019-06-24 12:00:00,52.88,52.91,52.53,52.62,10901.0,52.88,52.91,52.53,52.62,10901.0
2019-06-24 12:30:00,52.71,53.0,52.66,52.91,8359.0,52.71,53.0,52.66,52.91,8359.0
2019-06-24 13:00:00,52.96,53.02,52.86,52.95,12094.0,52.96,53.02,52.86,52.95,12094.0
2019-06-24 13:30:00,52.92,52.98,52.76,52.82,15611.0,52.92,52.98,52.76,52.82,15611.0
2019-06-24 14:00:00,52.82,52.97,52.68,52.75,15517.0,52.82,52.97,52.68,52.75,15517.0
2019-06-24 14:30:00,52.77,52.81,52.44,52.54,19408.0,52.77,52.81,52.44,52.54,19408.0
2019-06-24 15:00:00,52.55,52.68,52.46,52.57,27939.0,52.55,52.68,52.46,52.57,27939.0
2019-06-24 15:30:00,52.59,52.67,52.33,52.36,68962.0,52.59,52.67,52.33,52.36,68962.0
2019-06-25 09:30:00,52.27,52.62,52.0,52.38,8822.0,52.27,52.62,52.0,52.38,8822.0
2019-06-25 10:00:00,52.36,52.42,51.68,51.9,19268.0,52.36,52.42,51.68,51.9,19268.0
2019-06-25 10:30:00,51.83,51.88,51.23,51.26,51949.0,51.83,51.88,51.23,51.26,51949.0
2019-06-25 11:00:00,51.3,51.78,51.15,51.68,23400.0,51.3,51.78,51.15,51.68,23400.0
2019-06-25 11:30:00,51.63,51.79,51.15,51.23,36281.0,51.63,51.79,51.15,51.23,36281.0
2019-06-25 12:00:00,51.23,51.48,51.21,51.3,40295.0,51.23,51.48,51.21,51.3,40295.0
2019-06-25 12:30:00,51.3,51.3,50.66,50.71,24661.0,51.3,51.3,50.66,50.71,24661.0
2019-06-25 13:00:00,50.71,50.77,50.48,50.73,12813.0,50.71,50.77,50.48,50.73,12813.0
2019-06-25 13:30:00,50.74,50.96,50.6,50.61,11786.0,50.74,50.96,50.6,50.61,11786.0
2019-06-25 14:00:00,50.64,50.65,50.39,50.39,19739.0,50.64,50.65,50.39,50.39,19739.0
2019-06-25 14:30:00,50.37,50.37,49.94,50.22,21210.0,50.37,50.37,49.94,50.22,21210.0
2019-06-25 15:00:00,50.24,50.36,50.07,50.27,35474.0,50.24,50.36,50.07,50.27,35474.0
2019-06-25 15:30:00,50.25,50.44,50.1,50.15,74431.0,50.25,50.44,50.1,50.15,74431.0
2019-06-26 09:30:00,50.64,50.84,49.59,49.95,20779.0,50.64,50.84,49.59,49.95,20779.0
2019-06-26 10:00:00,49.81,49.96,49.15,49.44,56897.0,49.81,49.96,49.15,49.44,56897.0
2019-06-26 10:30:00,49.44,49.72,49.42,49.42,16050.0,49.44,49.72,49.42,49.42,16050.0
2019-06-26 11:00:00,49.45,49.67,49.22,49.45,11619.0,49.45,49.67,49.22,49.45,11619.0
2019-06-26 11:30:00,49.45,49.48,49.04,49.04,33759.0,49.45,49.48,49.04,49.04,33759.0
2019-06-26 12:00:00,49.05,49.18,48.91,49.13,18363.0,49.05,49.18,48.91,49.13,18363.0
2019-06-26 12:30:00,49.17,49.22,48.95,48.95,5200.0,49.17,49.22,48.95,48.95,5200.0
2019-06-26 13:00:00,48.98,49.07,48.82,49.0,25582.0,48.98,49.07,48.82,49.0,25582.0
2019-06-26 13:30:00,49.0,49.2,48.92,49.16,32185.0,49.0,49.2,48.92,49.16,32185.0
2019-06-26 14:00:00,49.16,49.3,48.89,48.95,36577.0,49.16,49.3,48.89,48.95,36577.0
2019-06-26 14:30:00,48.95,49.45,48.94,49.36,52531.0,48.95,49.45,48.94,49.36,52531.0
2019-06-26 15:00:00,49.38,49.52,49.2,49.24,31459.0,49.38,49.52,49.2,49.24,31459.0
2019-06-26 15:30:00,49.21,49.48,49.21,49.35,83832.0,49.21,49.48,49.21,49.35,83832.0
2019-06-27 09:30:00,49.55,50.48,49.47,50.34,47808.0,49.55,50.48,49.47,50.34,47808.0
2019-06-27 10:00:00,50.3,50.97,50.3,50.83,44401.0,50.3,50.97,50.3,50.83,44401.0
2019-06-27 10:30:00,50.89,51.22,50.66,50.7,40443.0,50.89,51.22,50.66,50.7,40443.0
2019-06-27 11:00:00,50.71,51.02,50.65,50.78,38297.0,50.71,51.02,50.65,50.78,38297.0
2019-06-27 11:30:00,50.79,50.91,50.57,50.71,15260.0,50.79,50.91,50.57,50.71,15260.0
2019-06-27 12:00:00,50.74,50.85,50.67,50.7,11265.0,50.74,50.85,50.67,50.7,11265.0
2019-06-27 12:30:00,50.71,51.01,50.71,50.94,15028.0,50.71,51.01,50.71,50.94,15028.0
2019-06-27 13:00:00,50.94,51.14,50.92,50.99,12520.0,50.94,51.14,50.92,50.99,12520.0
2019-06-27 13:30:00,50.98,51.18,50.94,51.17,13366.0,50.98,51.18,50.94,51.17,13366.0
2019-06-27 14:00:00,51.19,51.32,50.95,50.99,39173.0,51.19,51.32,50.95,50.99,39173.0
2019-06-27 14:30:00,51.0,51.04,50.9,51.0,41343.0,51.0,51.04,50.9,51.0,41343.0
2019-06-27 15:00:00,50.98,51.18,50.68,50.76,45107.0,50.98,51.18,50.68,50.76,45107.0
2019-06-27 15:30:00,50.77,50.78,50.4,50.67,86886.0,50.77,50.78,50.4,50.67,86886.0
2019-06-28 09:30:00,50.72,51.04,50.1,50.39,38412.0,50.72,51.04,50.1,50.39,38412.0
2019-06-28 10:00:00,50.34,51.16,50.34,51.05,34758.0,50.34,51.16,50.34,51.05,34758.0
2019-06-28 10:30:00,51.03,51.18,50.9,51.12,35248.0,51.03,51.18,50.9,51.12,35248.0
2019-06-28 11:00:00,51.1,51.38,50.92,51.31,17100.0,51.1,51.38,50.92,51.31,17100.0
2019-06-28 11:30:00,51.36,51.36,51.0,51.0,15934.0,51.36,51.36,51.0,51.0,15934.0
2019-06-28 12:00:00,51.06,51.24,51.06,51.22,20350.0,51.06,51.24,51.06,51.22,20350.0
2019-06-28 12:30:00,51.18,51.18,50.95,50.95,12239.0,51.18,51.18,50.95,50.95,12239.0
2019-06-28 13:00:00,50.94,51.02,50.9,51.0,7523.0,50.94,51.02,50.9,51.0,7523.0
2019-06-28 13:30:00,51.0,51.15,50.7,50.73,20642.0,51.0,51.15,50.7,50.73,20642.0
2019-06-28 14:00:00,50.75,51.12,50.74,51.03,24491.0,50.75,51.12,50.74,51.03,24491.0
2019-06-28 14:30:00,51.04,51.31,50.99,51.31,49453.0,51.04,51.31,50.99,51.31,49453.0
2019-06-28 15:00:00,51.38,51.38,50.97,51.02,48946.0,51.38,51.38,50.97,51.02,48946.0
2019-06-28 15:30:00,51.02,51.42,50.97,51.3,107415.0,51.02,51.42,50.97,51.3,107415.0
2019-07-01 09:30:00,52.92,53.23,51.37,51.64,60254.0,52.92,53.23,51.37,51.64,60254.0
2019-07-01 10:00:00,51.63,51.79,51.35,51.55,22477.0,51.63,51.79,51.35,51.55,22477.0
2019-07-01 10:30:00,51.56,51.97,51.48,51.97,30806.0,51.56,51.97,51.48,51.97,30806.0
2019-07-01 11:00:00,51.97,52.01,51.71,51.94,21644.0,51.97,52.01,51.71,51.94,21644.0
2019-07-01 11:30:00,51.99,52.09,51.94,52.01,6100.0,51.99,52.09,51.94,52.01,6100.0
2019-07-01 12:00:00,52.09,52.25,51.99,52.02,31382.0,52.09,52.25,51.99,52.02,31382.0
2019-07-01 12:30:00,52.05,52.13,51.84,51.84,7700.0,52.05,52.13,51.84,51.84,7700.0
2019-07-01 13:00:00,51.88,52.1,51.88,52.09,13353.0,51.88,52.1,51.88,52.09,13353.0
2019-07-01 13:30:00,52.08,52.3,52.03,52.21,16186.0,52.08,52.3,52.03,52.21,16186.0
2019-07-01 14:00:00,52.2,52.2,52.05,52.1,8700.0,52.2,52.2,52.05,52.1,8700.0
2019-07-01 14:30:00,52.07,52.19,52.04,52.1,10156.0,52.07,52.19,52.04,52.1,10156.0
2019-07-01 15:00:00,52.11,52.41,52.07,52.34,17689.0,52.11,52.41,52.07,52.34,17689.0
2019-07-01 15:30:00,52.32,52.39,51.99,52.1,58099.0,52.32,52.39,51.99,52.1,58099.0
2019-07-02 09:30:00,51.8,51.89,51.45,51.45,4604.0,51.8,51.89,51.45,51.45,4604.0
2019-07-02 10:00:00,51.51,51.86,51.38,51.66,24529.0,51.51,51.86,51.38,51.66,24529.0
2019-07-02 10:30:00,51.68,52.06,51.68,51.92,13711.0,51.68,52.06,51.68,51.92,13711.0
2019-07-02 11:00:00,51.91,52.02,51.77,51.81,17835.0,51.91,52.02,51.77,51.81,17835.0
2019-07-02 11:30:00,51.73,51.76,51.3,51.33,6225.0,51.73,51.76,51.3,51.33,6225.0
2019-07-02 12:00:00,51.3,51.47,51.21,51.25,29355.0,51.3,51.47,51.21,51.25,29355.0
2019-07-02 12:30:00,51.32,51.38,51.16,51.23,15210.0,51.32,51.38,51.16,51.23,15210.0
2019-07-02 13:00:00,51.19,51.4,51.1,51.25,19031.0,51.19,51.4,51.1,51.25,19031.0
2019-07-02 13:30:00,51.2,51.31,51.15,51.27,14306.0,51.2,51.31,51.15,51.27,14306.0
2019-07-02 14:00:00,51.28,51.42,51.25,51.28,12722.0,51.28,51.42,51.25,51.28,12722.0
2019-07-02 14:30:00,51.27,51.28,51.05,51.06,13950.0,51.27,51.28,51.05,51.06,13950.0
2019-07-02 15:00:00,51.06,51.37,51.05,51.36,22873.0,51.06,51.37,51.05,51.36,22873.0
2019-07-02 15:30:00,51.38,51.61,51.32,51.47,86031.0,51.38,51.61,51.32,51.47,86031.0
2019-07-03 09:30:00,51.43,51.67,51.37,51.5,13277.0,51.43,51.67,51.37,51.5,13277.0
2019-07-03 10:00:00,51.44,51.75,51.38,51.58,11027.0,51.44,51.75,51.38,51.58,11027.0
2019-07-03 10:30:00,51.57,51.8,51.49,51.61,39154.0,51.57,51.8,51.49,51.61,39154.0
2019-07-03 11:00:00,51.56,51.67,51.31,51.43,10500.0,51.56,51.67,51.31,51.43,10500.0
2019-07-03 11:30:00,51.37,51.55,51.36,51.49,5658.0,51.37,51.55,51.36,51.49,5658.0
2019-07-03 12:00:00,51.54,51.59,51.38,51.52,7200.0,51.54,51.59,51.38,51.52,7200.0
2019-07-03 12:30:00,51.54,51.72,51.42,51.5,31185.0,51.54,51.72,51.42,51.5,31185.0
2019-07-05 09:30:00,51.09,51.14,50.5,50.58,11704.0,51.09,51.14,50.5,50.58,11704.0
2019-07-05 10:00:00,50.63,51.0,50.53,50.91,9723.0,50.63,51.0,50.53,50.91,9723.0
2019-07-05 10:30:00,50.77,50.81,50.57,50.58,6535.0,50.77,50.81,50.57,50.58,6535.0
2019-07-05 11:00:00,50.58,50.93,50.5,50.86,14645.0,50.58,50.93,50.5,50.86,14645.0
2019-07-05 11:30:00,50.85,50.95,50.81,50.88,8300.0,50.85,50.95,50.81,50.88,8300.0
2019-07-05 12:00:00,50.89,50.92,50.81,50.92,6000.0,50.89,50.92,50.81,50.92,6000.0
2019-07-05 12:30:00,50.95,51.06,50.89,50.89,9609.0,50.95,51.06,50.89,50.89,9609.0
2019-07-05 13:00:00,50.88,51.23,50.84,51.19,16928.0,50.88,51.23,50.84,51.19,16928.0
2019-07-05 13:30:00,51.19,51.23,51.14,51.18,16938.0,51.19,51.23,51.14,51.18,16938.0
2019-07-05 14:00:00,51.16,51.26,50.97,51.19,13776.0,51.16,51.26,50.97,51.19,13776.0
2019-07-05 14:30:00,51.2,51.39,51.17,51.38,5250.0,51.2,51.39,51.17,51.38,5250.0
2019-07-05 15:00:00,51.38,51.76,51.33,51.64,35777.0,51.38,51.76,51.33,51.64,35777.0
2019-07-05 15:30:00,51.63,51.81,51.54,51.7,43273.0,51.63,51.81,51.54,51.7,43273.0
2019-07-08 09:30:00,51.42,51.52,51.09,51.2,12221.0,51.42,51.52,51.09,51.2,12221.0
2019-07-08 10:00:00,51.19,51.48,51.1,51.42,48245.0,51.19,51.48,51.1,51.42,48245.0
2019-07-08 10:30:00,51.48,51.62,51.34,51.58,10336.0,51.48,51.62,51.34,51.58,10336.0
2019-07-08 11:00:00,51.55,51.84,51.53,51.67,14123.0,51.55,51.84,51.53,51.67,14123.0
2019-07-08 11:30:00,51.65,52.09,51.61,52.06,14722.0,51.65,52.09,51.61,52.06,14722.0
2019-07-08 12:00:00,52.0,52.15,51.97,52.11,10378.0,52.0,52.15,51.97,52.11,10378.0
2019-07-08 12:30:00,52.12,52.41,52.11,52.41,24355.0,52.12,52.41,52.11,52.41,24355.0
2019-07-08 13:00:00,52.34,52.57,52.3,52.53,8915.0,52.34,52.57,52.3,52.53,8915.0
2019-07-08 13:30:00,52.51,52.88,52.51,52.79,22075.0,52.51,52.88,52.51,52.79,22075.0
2019-07-08 14:00:00,52.84,52.91,52.75,52.87,23644.0,52.84,52.91,52.75,52.87,23644.0
2019-07-08 14:30:00,52.86,52.87,52.34,52.4,15680.0,52.86,52.87,52.34,52.4,15680.0
2019-07-08 15:00:00,52.4,52.53,52.27,52.38,29836.0,52.4,52.53,52.27,52.38,29836.0
2019-07-08 15:30:00,52.39,52.47,52.33,52.42,50153.0,52.39,52.47,52.33,52.42,50153.0
2019-07-09 09:30:00,52.16,52.85,51.5,52.7,28460.0,52.16,52.85,51.5,52.7,28460.0
2019-07-09 10:00:00,52.66,53.16,52.56,53.06,32443.0,52.66,53.16,52.56,53.06,32443.0
2019-07-09 10:30:00,53.07,53.45,53.0,53.33,15270.0,53.07,53.45,53.0,53.33,15270.0
2019-07-09 11:00:00,53.34,53.45,53.32,53.37,11228.0,53.34,53.45,53.32,53.37,11228.0
2019-07-09 11:30:00,53.34,53.44,53.29,53.41,14504.0,53.34,53.44,53.29,53.41,14504.0
2019-07-09 12:00:00,53.46,53.66,53.46,53.62,6997.0,53.46,53.66,53.46,53.62,6997.0
2019-07-09 12:30:00,53.6,53.6,53.11,53.12,9072.0,53.6,53.6,53.11,53.12,9072.0
2019-07-09 13:00:00,53.14,53.14,52.94,53.13,12890.0,53.14,53.14,52.94,53.13,12890.0
2019-07-09 13:30:00,53.16,53.38,53.16,53.38,3720.0,53.16,53.38,53.16,53.38,3720.0
2019-07-09 14:00:00,53.34,53.41,53.26,53.35,5213.0,53.34,53.41,53.26,53.35,5213.0
2019-07-09 14:30:00,53.41,53.47,53.34,53.43,111027.0,53.41,53.47,53.34,53.43,111027.0
2019-07-09 15:00:00,53.42,53.46,53.2,53.22,27229.0,53.42,53.46,53.2,53.22,27229.0
2019-07-09 15:30:00,53.24,53.53,53.24,53.52,65760.0,53.24,53.53,53.24,53.52,65760.0
2019-07-10 09:30:00,54.02,54.15,53.53,53.56,27204.0,54.02,54.15,53.53,53.56,27204.0
2019-07-10 10:00:00,53.67,53.89,53.41,53.57,43442.0,53.67,53.89,53.41,53.57,43442.0
2019-07-10 10:30:00,53.56,53.79,53.56,53.65,16500.0,53.56,53.79,53.56,53.65,16500.0
2019-07-10 11:00:00,53.62,53.62,53.14,53.32,10677.0,53.62,53.62,53.14,53.32,10677.0
2019-07-10 11:30:00,53.26,53.57,53.26,53.5,12213.0,53.26,53.57,53.26,53.5,12213.0
2019-07-10 12:00:00,53.55,53.55,53.43,53.5,2200.0,53.55,53.55,53.43,53.5,2200.0
2019-07-10 12:30:00,53.5,53.56,53.34,53.56,6371.0,53.5,53.56,53.34,53.56,6371.0
2019-07-10 13:00:00,53.5,53.67,53.48,53.6,10635.0,53.5,53.67,53.48,53.6,10635.0
2019-07-10 13:30:00,53.6,53.74,53.59,53.59,5645.0,53.6,53.74,53.59,53.59,5645.0
2019-07-10 14:00:00,53.61,53.62,53.49,53.5,5666.0,53.61,53.62,53.49,53.5,5666.0
2019-07-10 14:30:00,53.52,53.61,53.43,53.57,7870.0,53.52,53.61,53.43,53.57,7870.0
2019-07-10 15:00:00,53.59,53.66,53.51,53.64,23602.0,53.59,53.66,53.51,53.64,23602.0
2019-07-10 15:30:00,53.65,53.68,53.47,53.52,23796.0,53.65,53.68,53.47,53.52,23796.0
2019-07-11 09:30:00,53.78,53.79,52.4,52.52,53478.0,53.78,53.79,52.4,52.52,53478.0
2019-07-11 10:00:00,52.44,52.59,52.26,52.41,50651.0,52.44,52.59,52.26,52.41,50651.0
2019-07-11 10:30:00,52.43,52.87,52.12,52.73,43439.0,52.43,52.87,52.12,52.73,43439.0
2019-07-11 11:00:00,52.76,52.88,52.59,52.63,37127.0,52.76,52.88,52.59,52.63,37127.0
2019-07-11 11:30:00,52.63,52.84,52.47,52.84,34667.0,52.63,52.84,52.47,52.84,34667.0
2019-07-11 12:00:00,52.8,53.01,52.69,52.69,30289.0,52.8,53.01,52.69,52.69,30289.0
2019-07-11 12:30:00,52.7,52.86,52.59,52.64,33433.0,52.7,52.86,52.59,52.64,33433.0
2019-07-11 13:00:00,52.66,52.78,52.54,52.55,9702.0,52.66,52.78,52.54,52.55,9702.0
2019-07-11 13:30:00,52.53,52.59,52.17,52.24,22284.0,52.53,52.59,52.17,52.24,22284.0
2019-07-11 14:00:00,52.19,52.27,52.01,52.04,16043.0,52.19,52.27,52.01,52.04,16043.0
2019-07-11 14:30:00,52.04,52.06,51.7,51.78,32691.0,52.04,52.06,51.7,51.78,32691.0
2019-07-11 15:00:00,51.79,51.93,51.68,51.78,43068.0,51.79,51.93,51.68,51.78,43068.0
2019-07-11 15:30:00,51.78,51.98,51.73,51.82,168562.0,51.78,51.98,51.73,51.82,168562.0
2019-07-12 09:30:00,51.54,52.03,51.52,51.68,35723.0,51.54,52.03,51.52,51.68,35723.0
2019-07-12 10:00:00,51.68,52.31,51.65,52.08,12172.0,51.68,52.31,51.65,52.08,12172.0
2019-07-12 10:30:00,52.01,52.7,52.0,52.7,19760.0,52.01,52.7,52.0,52.7,19760.0
2019-07-12 11:00:00,52.69,53.11,52.68,52.98,15837.0,52.69,53.11,52.68,52.98,15837.0
2019-07-12 11:30:00,53.07,53.42,53.05,53.31,22659.0,53.07,53.42,53.05,53.31,22659.0
2019-07-12 12:00:00,53.31,53.4,52.99,53.09,13323.0,53.31,53.4,52.99,53.09,13323.0
2019-07-12 12:30:00,53.07,53.07,52.96,53.03,3420.0,53.07,53.07,52.96,53.03,3420.0
2019-07-12 13:00:00,53.03,53.07,52.87,52.99,12773.0,53.03,53.07,52.87,52.99,12773.0
2019-07-12 13:30:00,53.0,53.26,52.94,53.14,14207.0,53.0,53.26,52.94,53.14,14207.0
2019-07-12 14:00:00,53.14,53.21,53.12,53.21,2562.0,53.14,53.21,53.12,53.21,2562.0
2019-07-12 14:30:00,53.21,53.31,53.2,53.29,8001.0,53.21,53.31,53.2,53.29,8001.0
2019-07-12 15:00:00,53.27,53.43,53.26,53.38,24162.0,53.27,53.43,53.26,53.38,24162.0
2019-07-12 15:30:00,53.37,53.56,53.37,53.52,64094.0,53.37,53.56,53.37,53.52,64094.0
2019-07-15 09:30:00,53.51,53.79,52.4,53.22,26908.0,53.51,53.79,52.4,53.22,26908.0
2019-07-15 10:00:00,53.19,53.47,53.05,53.36,28928.0,53.19,53.47,53.05,53.36,28928.0
2019-07-15 10:30:00,53.36,53.44,53.07,53.39,20589.0,53.36,53.44,53.07,53.39,20589.0
2019-07-15 11:00:00,53.39,53.54,53.01,53.05,11277.0,53.39,53.54,53.01,53.05,11277.0
2019-07-15 11:30:00,53.08,53.15,52.93,53.03,9345.0,53.08,53.15,52.93,53.03,9345.0
2019-07-15 12:00:00,53.02,53.07,52.83,53.03,11054.0,53.02,53.07,52.83,53.03,11054.0
2019-07-15 12:30:00,53.07,53.24,52.95,52.95,17526.0,53.07,53.24,52.95,52.95,17526.0
2019-07-15 13:00:00,53.01,53.08,52.94,52.94,9621.0,53.01,53.08,52.94,52.94,9621.0
2019-07-15 13:30:00,52.95,52.97,52.58,52.58,16258.0,52.95,52.97,52.58,52.58,16258.0
2019-07-15 14:00:00,52.62,52.67,52.28,52.28,37962.0,52.62,52.67,52.28,52.28,37962.0
2019-07-15 14:30:00,52.29,52.39,52.17,52.28,23120.0,52.29,52.39,52.17,52.28,23120.0
2019-07-15 15:00:00,52.27,52.45,50.07,50.11,340168.0,52.27,52.45,50.07,50.11,340168.0
2019-07-15 15:30:00,50.08,50.24,47.89,48.0,1604913.0,50.08,50.24,47.89,48.0,1604913.0
2019-07-16 09:30:00,49.89,49.89,48.79,49.27,306118.0,49.89,49.89,48.79,49.27,306118.0
2019-07-16 10:00:00,49.23,50.31,49.21,49.54,183603.0,49.23,50.31,49.21,49.54,183603.0
2019-07-16 10:30:00,49.5,50.17,49.5,49.85,109439.0,49.5,50.17,49.5,49.85,109439.0
2019-07-16 11:00:00,49.82,50.24,49.7,50.0,132683.0,49.82,50.24,49.7,50.0,132683.0
2019-07-16 11:30:00,50.0,50.32,49.77,49.88,102375.0,50.0,50.32,49.77,49.88,102375.0
2019-07-16 12:00:00,49.86,49.9,49.49,49.57,113750.0,49.86,49.9,49.49,49.57,113750.0
2019-07-16 12:30:00,49.56,50.42,49.55,50.2,72279.0,49.56,50.42,49.55,50.2,72279.0
2019-07-16 13:00:00,50.22,50.22,49.9,50.08,53146.0,50.22,50.22,49.9,50.08,53146.0
2019-07-16 13:30:00,50.11,50.11,49.76,49.77,31066.0,50.11,50.11,49.76,49.77,31066.0
2019-07-16 14:00:00,49.77,49.8,49.5,49.62,68818.0,49.77,49.8,49.5,49.62,68818.0
2019-07-16 14:30:00,49.64,49.78,49.53,49.71,74052.0,49.64,49.78,49.53,49.71,74052.0
2019-07-16 15:00:00,49.72,50.03,49.62,49.62,101953.0,49.72,50.03,49.62,49.62,101953.0
2019-07-16 15:30:00,49.6,50.02,49.58,49.82,367635.0,49.6,50.02,49.58,49.82,367635.0
2019-07-17 09:30:00,49.7,50.11,49.51,49.58,65370.0,49.7,50.11,49.51,49.58,65370.0
2019-07-17 10:00:00,49.52,49.78,49.11,49.21,34474.0,49.52,49.78,49.11,49.21,34474.0
2019-07-17 10:30:00,49.2,49.63,49.06,49.59,34605.0,49.2,49.63,49.06,49.59,34605.0
2019-07-17 11:00:00,49.59,49.81,49.31,49.34,49899.0,49.59,49.81,49.31,49.34,49899.0
2019-07-17 11:30:00,49.34,49.61,49.33,49.54,26067.0,49.34,49.61,49.33,49.54,26067.0
2019-07-17 12:00:00,49.55,49.66,49.43,49.51,23274.0,49.55,49.66,49.43,49.51,23274.0
2019-07-17 12:30:00,49.49,49.49,49.33,49.37,22500.0,49.49,49.49,49.33,49.37,22500.0
2019-07-17 13:00:00,49.36,49.36,49.14,49.27,29767.0,49.36,49.36,49.14,49.27,29767.0
2019-07-17 13:30:00,49.28,49.33,49.15,49.16,29123.0,49.28,49.33,49.15,49.16,29123.0
2019-07-17 14:00:00,49.15,49.19,48.85,48.96,56305.0,49.15,49.19,48.85,48.96,56305.0
2019-07-17 14:30:00,48.96,49.05,48.81,48.87,33181.0,48.96,49.05,48.81,48.87,33181.0
2019-07-17 15:00:00,48.89,48.92,48.7,48.8,39249.0,48.89,48.92,48.7,48.8,39249.0
2019-07-17 15:30:00,48.79,48.98,48.73,48.74,140626.0,48.79,48.98,48.73,48.74,140626.0
2019-07-18 09:30:00,48.33,49.07,48.25,48.88,33406.0,48.33,49.07,48.25,48.88,33406.0
2019-07-18 10:00:00,48.88,49.28,48.81,49.14,46846.0,48.88,49.28,48.81,49.14,46846.0
2019-07-18 10:30:00,49.12,49.21,48.96,49.15,17604.0,49.12,49.21,48.96,49.15,17604.0
2019-07-18 11:00:00,49.15,49.16,48.93,48.98,15814.0,49.15,49.16,48.93,48.98,15814.0
2019-07-18 11:30:00,49.01,49.01,48.6,48.66,64729.0,49.01,49.01,48.6,48.66,64729.0
2019-07-18 12:00:00,48.61,48.84,48.33,48.84,51593.0,48.61,48.84,48.33,48.84,51593.0
2019-07-18 12:30:00,48.86,48.88,48.64,48.84,43183.0,48.86,48.88,48.64,48.84,43183.0
2019-07-18 13:00:00,48.85,48.86,48.46,48.46,36118.0,48.85,48.86,48.46,48.46,36118.0
2019-07-18 13:30:00,48.43,48.56,48.39,48.53,20277.0,48.43,48.56,48.39,48.53,20277.0
2019-07-18 14:00:00,48.52,48.54,48.13,48.37,57993.0,48.52,48.54,48.13,48.37,57993.0
2019-07-18 14:30:00,48.35,48.53,48.21,48.22,43350.0,48.35,48.53,48.21,48.22,43350.0
2019-07-18 15:00:00,48.21,48.27,47.91,48.09,154245.0,48.21,48.27,47.91,48.09,154245.0
2019-07-18 15:30:00,48.1,48.55,48.0,48.44,121275.0,48.1,48.55,48.0,48.44,121275.0
2019-07-19 09:30:00,48.67,49.4,48.67,49.4,52782.0,48.67,49.4,48.67,49.4,52782.0
2019-07-19 10:00:00,49.44,49.61,49.02,49.17,21022.0,49.44,49.61,49.02,49.17,21022.0
2019-07-19 10:30:00,49.19,49.21,48.67,48.74,8267.0,49.19,49.21,48.67,48.74,8267.0
2019-07-19 11:00:00,48.74,48.93,48.67,48.67,18464.0,48.74,48.93,48.67,48.67,18464.0
2019-07-19 11:30:00,48.64,48.66,48.34,48.55,15610.0,48.64,48.66,48.34,48.55,15610.0
2019-07-19 12:00:00,48.61,48.63,48.33,48.41,10699.0,48.61,48.63,48.33,48.41,10699.0
2019-07-19 12:30:00,48.45,48.53,48.05,48.09,17365.0,48.45,48.53,48.05,48.09,17365.0
2019-07-19 13:00:00,48.1,48.25,48.01,48.13,20416.0,48.1,48.25,48.01,48.13,20416.0
2019-07-19 13:30:00,48.08,48.11,47.81,47.83,15278.0,48.08,48.11,47.81,47.83,15278.0
2019-07-19 14:00:00,47.87,47.91,47.5,47.53,28749.0,47.87,47.91,47.5,47.53,28749.0
2019-07-19 14:30:00,47.53,47.72,47.46,47.69,32648.0,47.53,47.72,47.46,47.69,32648.0
2019-07-19 15:00:00,47.68,47.68,47.35,47.5,37355.0,47.68,47.68,47.35,47.5,37355.0
2019-07-19 15:30:00,47.5,47.63,47.34,47.46,129238.0,47.5,47.63,47.34,47.46,129238.0
2019-07-22 09:30:00,47.77,49.13,47.77,49.0,30926.0,47.77,49.13,47.77,49.0,30926.0
2019-07-22 10:00:00,49.08,49.25,48.69,48.88,44791.0,49.08,49.25,48.69,48.88,44791.0
2019-07-22 10:30:00,48.88,48.95,48.25,48.26,14724.0,48.88,48.95,48.25,48.26,14724.0
2019-07-22 11:00:00,48.31,48.32,47.98,48.06,18798.0,48.31,48.32,47.98,48.06,18798.0
2019-07-22 11:30:00,48.01,48.25,48.0,48.25,16000.0,48.01,48.25,48.0,48.25,16000.0
2019-07-22 12:00:00,48.23,48.44,48.12,48.31,20135.0,48.23,48.44,48.12,48.31,20135.0
2019-07-22 12:30:00,48.31,48.33,48.19,48.23,10142.0,48.31,48.33,48.19,48.23,10142.0
2019-07-22 13:00:00,48.25,48.35,48.18,48.29,16096.0,48.25,48.35,48.18,48.29,16096.0
2019-07-22 13:30:00,48.31,48.41,48.3,48.33,9106.0,48.31,48.41,48.3,48.33,9106.0
2019-07-22 14:00:00,48.34,48.5,48.25,48.42,26240.0,48.34,48.5,48.25,48.42,26240.0
2019-07-22 14:30:00,48.4,48.42,48.17,48.33,29327.0,48.4,48.42,48.17,48.33,29327.0
2019-07-22 15:00:00,48.29,48.43,48.12,48.25,16506.0,48.29,48.43,48.12,48.25,16506.0
2019-07-22 15:30:00,48.25,48.25,47.95,48.18,62420.0,48.25,48.25,47.95,48.18,62420.0
2019-07-23 09:30:00,48.43,48.43,47.14,47.2,15017.0,48.43,48.43,47.14,47.2,15017.0
2019-07-23 10:00:00,47.3,47.61,47.17,47.27,18059.0,47.3,47.61,47.17,47.27,18059.0
2019-07-23 10:30:00,47.27,47.8,47.26,47.75,14348.0,47.27,47.8,47.26,47.75,14348.0
2019-07-23 11:00:00,47.74,47.84,47.63,47.65,21346.0,47.74,47.84,47.63,47.65,21346.0
2019-07-23 11:30:00,47.65,47.65,47.25,47.29,6641.0,47.65,47.65,47.25,47.29,6641.0
2019-07-23 12:00:00,47.32,47.74,47.13,47.71,15352.0,47.32,47.74,47.13,47.71,15352.0
2019-07-23 12:30:00,47.77,47.95,47.66,47.82,18313.0,47.77,47.95,47.66,47.82,18313.0
2019-07-23 13:00:00,47.87,47.87,47.62,47.66,6787.0,47.87,47.87,47.62,47.66,6787.0
2019-07-23 13:30:00,47.68,47.98,47.56,47.95,12759.0,47.68,47.98,47.56,47.95,12759.0
2019-07-23 14:00:00,47.98,47.98,47.74,47.79,6867.0,47.98,47.98,47.74,47.79,6867.0
2019-07-23 14:30:00,47.76,48.11,47.76,48.08,10305.0,47.76,48.11,47.76,48.08,10305.0
2019-07-23 15:00:00,48.1,48.44,48.05,48.34,82296.0,48.1,48.44,48.05,48.34,82296.0
2019-07-23 15:30:00,48.33,48.38,48.24,48.38,74116.0,48.33,48.38,48.24,48.38,74116.0
2019-07-24 09:30:00,48.1,48.32,47.88,48.15,31399.0,48.1,48.32,47.88,48.15,31399.0
2019-07-24 10:00:00,48.11,48.29,47.71,47.73,15090.0,48.11,48.29,47.71,47.73,15090.0
2019-07-24 10:30:00,47.7,48.01,47.69,47.72,29021.0,47.7,48.01,47.69,47.72,29021.0
2019-07-24 11:00:00,47.69,47.75,47.54,47.65,16392.0,47.69,47.75,47.54,47.65,16392.0
2019-07-24 11:30:00,47.64,47.75,47.6,47.68,67385.0,47.64,47.75,47.6,47.68,67385.0
2019-07-24 12:00:00,47.66,47.78,47.66,47.71,66321.0,47.66,47.78,47.66,47.71,66321.0
2019-07-24 12:30:00,47.73,47.93,47.7,47.77,37744.0,47.73,47.93,47.7,47.77,37744.0
2019-07-24 13:00:00,47.78,48.11,47.72,47.98,48941.0,47.78,48.11,47.72,47.98,48941.0
2019-07-24 13:30:00,47.98,48.39,47.98,48.34,64512.0,47.98,48.39,47.98,48.34,64512.0
2019-07-24 14:00:00,48.36,48.47,48.31,48.47,26458.0,48.36,48.47,48.31,48.47,26458.0
2019-07-24 14:30:00,48.47,48.62,48.34,48.47,31984.0,48.47,48.62,48.34,48.47,31984.0
2019-07-24 15:00:00,48.46,48.9,48.42,48.73,53703.0,48.46,48.9,48.42,48.73,53703.0
2019-07-24 15:30:00,48.72,48.77,48.42,48.46,114479.0,48.72,48.77,48.42,48.46,114479.0
2019-07-25 09:30:00,48.5,48.68,47.96,48.49,57032.0,48.5,48.68,47.96,48.49,57032.0
2019-07-25 10:00:00,48.51,48.8,48.34,48.44,24164.0,48.51,48.8,48.34,48.44,24164.0
2019-07-25 10:30:00,48.49,48.91,48.45,48.57,43813.0,48.49,48.91,48.45,48.57,43813.0
2019-07-25 11:00:00,48.59,48.68,48.23,48.34,12964.0,48.59,48.68,48.23,48.34,12964.0
2019-07-25 11:30:00,48.34,48.63,48.31,48.48,12684.0,48.34,48.63,48.31,48.48,12684.0
2019-07-25 12:00:00,48.49,48.5,48.37,48.37,16863.0,48.49,48.5,48.37,48.37,16863.0
2019-07-25 12:30:00,48.39,48.4,47.92,47.96,19801.0,48.39,48.4,47.92,47.96,19801.0
2019-07-25 13:00:00,47.96,48.1,47.91,48.02,41222.0,47.96,48.1,47.91,48.02,41222.0
2019-07-25 13:30:00,48.03,48.23,48.01,48.13,14415.0,48.03,48.23,48.01,48.13,14415.0
2019-07-25 14:00:00,48.13,48.22,48.13,48.16,11758.0,48.13,48.22,48.13,48.16,11758.0
2019-07-25 14:30:00,48.15,48.16,47.85,47.9,18398.0,48.15,48.16,47.85,47.9,18398.0
2019-07-25 15:00:00,47.87,47.93,47.74,47.86,38699.0,47.87,47.93,47.74,47.86,38699.0
2019-07-25 15:30:00,47.87,48.02,47.71,47.86,114151.0,47.87,48.02,47.71,47.86,114151.0
2019-07-26 09:30:00,48.25,48.87,48.25,48.45,49533.0,48.25,48.87,48.25,48.45,49533.0
2019-07-26 10:00:00,48.45,48.75,47.99,48.31,86484.0,48.45,48.75,47.99,48.31,86484.0
2019-07-26 10:30:00,48.35,48.48,48.16,48.17,16400.0,48.35,48.48,48.16,48.17,16400.0
2019-07-26 11:00:00,48.1,48.4,48.0,48.38,22960.0,48.1,48.4,48.0,48.38,22960.0
2019-07-26 11:30:00,48.47,48.61,48.33,48.49,33734.0,48.47,48.61,48.33,48.49,33734.0
2019-07-26 12:00:00,48.5,48.62,48.46,48.55,9900.0,48.5,48.62,48.46,48.55,9900.0
2019-07-26 12:30:00,48.54,48.57,48.41,48.46,6498.0,48.54,48.57,48.41,48.46,6498.0
2019-07-26 13:00:00,48.47,48.63,48.47,48.52,6000.0,48.47,48.63,48.47,48.52,6000.0
2019-07-26 13:30:00,48.51,48.58,48.39,48.46,10235.0,48.51,48.58,48.39,48.46,10235.0
2019-07-26 14:00:00,48.44,48.46,48.24,48.26,8500.0,48.44,48.46,48.24,48.26,8500.0
2019-07-26 14:30:00,48.28,48.3,48.18,48.22,12951.0,48.28,48.3,48.18,48.22,12951.0
2019-07-26 15:00:00,48.23,48.47,48.21,48.23,50175.0,48.23,48.47,48.21,48.23,50175.0
2019-07-26 15:30:00,48.21,48.31,48.02,48.1,86989.0,48.21,48.31,48.02,48.1,86989.0
2019-07-29 09:30:00,48.28,48.43,46.53,46.55,88935.0,48.28,48.43,46.53,46.55,88935.0
2019-07-29 10:00:00,46.64,46.9,46.21,46.72,121743.0,46.64,46.9,46.21,46.72,121743.0
2019-07-29 10:30:00,46.71,47.13,46.64,46.8,24021.0,46.71,47.13,46.64,46.8,24021.0
2019-07-29 11:00:00,46.8,46.96,46.68,46.78,26311.0,46.8,46.96,46.68,46.78,26311.0
2019-07-29 11:30:00,46.78,47.08,46.78,46.94,31982.0,46.78,47.08,46.78,46.94,31982.0
2019-07-29 12:00:00,46.95,46.98,46.78,46.82,24327.0,46.95,46.98,46.78,46.82,24327.0
2019-07-29 12:30:00,46.78,47.0,46.78,46.99,18715.0,46.78,47.0,46.78,46.99,18715.0
2019-07-29 13:00:00,46.98,47.23,46.97,47.15,47161.0,46.98,47.23,46.97,47.15,47161.0
2019-07-29 13:30:00,47.15,47.56,47.14,47.54,42586.0,47.15,47.56,47.14,47.54,42586.0
2019-07-29 14:00:00,47.54,47.8,47.52,47.53,54980.0,47.54,47.8,47.52,47.53,54980.0
2019-07-29 14:30:00,47.55,47.89,47.43,47.88,50670.0,47.55,47.89,47.43,47.88,50670.0
2019-07-29 15:00:00,47.88,47.94,47.51,47.56,51321.0,47.88,47.94,47.51,47.56,51321.0
2019-07-29 15:30:00,47.57,47.95,47.57,47.95,117514.0,47.57,47.95,47.57,47.95,117514.0
2019-07-30 09:30:00,47.5,48.41,47.5,48.38,78273.0,47.5,48.41,47.5,48.38,78273.0
2019-07-30 10:00:00,48.33,49.11,48.25,49.05,65685.0,48.33,49.11,48.25,49.05,65685.0
2019-07-30 10:30:00,49.05,49.54,49.01,49.17,140691.0,49.05,49.54,49.01,49.17,140691.0
2019-07-30 11:00:00,49.2,49.36,48.96,49.1,40408.0,49.2,49.36,48.96,49.1,40408.0
2019-07-30 11:30:00,49.13,49.46,48.95,49.12,101869.0,49.13,49.46,48.95,49.12,101869.0
2019-07-30 12:00:00,49.16,49.27,48.83,48.9,23044.0,49.16,49.27,48.83,48.9,23044.0
2019-07-30 12:30:00,48.91,49.22,48.91,49.22,23700.0,48.91,49.22,48.91,49.22,23700.0
2019-07-30 13:00:00,49.24,49.37,49.15,49.17,36769.0,49.24,49.37,49.15,49.17,36769.0
2019-07-30 13:30:00,49.16,49.5,49.09,49.48,21450.0,49.16,49.5,49.09,49.48,21450.0
2019-07-30 14:00:00,49.48,49.82,49.47,49.81,83649.0,49.48,49.82,49.47,49.81,83649.0
2019-07-30 14:30:00,49.81,49.91,49.76,49.85,31416.0,49.81,49.91,49.76,49.85,31416.0
2019-07-30 15:00:00,49.84,49.88,49.53,49.53,37896.0,49.84,49.88,49.53,49.53,37896.0
2019-07-30 15:30:00,49.53,49.75,49.2,49.39,171361.0,49.53,49.75,49.2,49.39,171361.0
2019-07-31 09:30:00,49.62,49.84,48.64,49.47,51529.0,49.62,49.84,48.64,49.47,51529.0
2019-07-31 10:00:00,49.52,49.99,49.48,49.66,30817.0,49.52,49.99,49.48,49.66,30817.0
2019-07-31 10:30:00,49.69,49.93,49.41,49.79,35600.0,49.69,49.93,49.41,49.79,35600.0
2019-07-31 11:00:00,49.76,49.97,49.65,49.72,25706.0,49.76,49.97,49.65,49.72,25706.0
2019-07-31 11:30:00,49.74,49.89,49.48,49.84,43181.0,49.74,49.89,49.48,49.84,43181.0
2019-07-31 12:00:00,49.73,50.0,49.69,49.75,20525.0,49.73,50.0,49.69,49.75,20525.0
2019-07-31 12:30:00,49.7,49.78,49.51,49.64,38883.0,49.7,49.78,49.51,49.64,38883.0
2019-07-31 13:00:00,49.69,49.83,49.57,49.59,40723.0,49.69,49.83,49.57,49.59,40723.0
2019-07-31 13:30:00,49.61,49.93,49.55,49.65,64773.0,49.61,49.93,49.55,49.65,64773.0
2019-07-31 14:00:00,49.65,50.07,49.44,50.03,73691.0,49.65,50.07,49.44,50.03,73691.0
2019-07-31 14:30:00,50.09,50.17,48.92,49.67,137430.0,50.09,50.17,48.92,49.67,137430.0
2019-07-31 15:00:00,49.73,49.99,49.46,49.48,122553.0,49.73,49.99,49.46,49.48,122553.0
2019-07-31 15:30:00,49.44,49.61,49.15,49.4,216401.0,49.44,49.61,49.15,49.4,216401.0
2019-08-01 09:30:00,59.5,61.42,58.33,58.83,1079391.0,59.5,61.42,58.33,58.83,1079391.0
2019-08-01 10:00:00,58.9,59.34,57.0,57.75,487234.0,58.9,59.34,57.0,57.75,487234.0
2019-08-01 10:30:00,57.72,58.44,57.4,57.92,173080.0,57.72,58.44,57.4,57.92,173080.0
2019-08-01 11:00:00,57.86,58.29,57.25,58.25,192495.0,57.86,58.29,57.25,58.25,192495.0
2019-08-01 11:30:00,58.18,58.22,57.27,57.65,112662.0,58.18,58.22,57.27,57.65,112662.0
2019-08-01 12:00:00,57.68,57.77,57.02,57.09,112898.0,57.68,57.77,57.02,57.09,112898.0
2019-08-01 12:30:00,57.09,58.93,57.08,58.6,144503.0,57.09,58.93,57.08,58.6,144503.0
2019-08-01 13:00:00,58.61,59.63,58.51,58.99,148512.0,58.61,59.63,58.51,58.99,148512.0
2019-08-01 13:30:00,58.91,59.1,58.15,58.6,141285.0,58.91,59.1,58.15,58.6,141285.0
2019-08-01 14:00:00,58.63,58.71,57.65,57.95,100662.0,58.63,58.71,57.65,57.95,100662.0
2019-08-01 14:30:00,57.97,57.97,57.33,57.6,82184.0,57.97,57.97,57.33,57.6,82184.0
2019-08-01 15:00:00,57.61,58.17,57.19,58.13,158409.0,57.61,58.17,57.19,58.13,158409.0
2019-08-01 15:30:00,58.09,58.22,57.49,57.59,406470.0,58.09,58.22,57.49,57.59,406470.0
2019-08-02 09:30:00,57.0,59.54,56.54,59.47,115999.0,57.0,59.54,56.54,59.47,115999.0
2019-08-02 10:00:00,59.41,59.46,58.2,58.29,65211.0,59.41,59.46,58.2,58.29,65211.0
2019-08-02 10:30:00,58.29,58.35,57.4,57.62,51588.0,58.29,58.35,57.4,57.62,51588.0
2019-08-02 11:00:00,57.61,58.38,57.42,58.35,49218.0,57.61,58.38,57.42,58.35,49218.0
2019-08-02 11:30:00,58.43,58.5,58.0,58.24,33831.0,58.43,58.5,58.0,58.24,33831.0
2019-08-02 12:00:00,58.23,58.23,57.8,58.07,22808.0,58.23,58.23,57.8,58.07,22808.0
2019-08-02 12:30:00,58.07,58.23,57.93,57.96,26047.0,58.07,58.23,57.93,57.96,26047.0
2019-08-02 13:00:00,58.04,58.19,58.01,58.19,26286.0,58.04,58.19,58.01,58.19,26286.0
2019-08-02 13:30:00,58.19,58.26,58.09,58.25,33053.0,58.19,58.26,58.09,58.25,33053.0
2019-08-02 14:00:00,58.23,58.58,58.19,58.29,41665.0,58.23,58.58,58.19,58.29,41665.0
2019-08-02 14:30:00,58.3,58.35,58.08,58.17,33657.0,58.3,58.35,58.08,58.17,33657.0
2019-08-02 15:00:00,58.16,58.26,58.03,58.14,45933.0,58.16,58.26,58.03,58.14,45933.0
2019-08-02 15:30:00,58.14,58.22,57.9,58.03,145582.0,58.14,58.22,57.9,58.03,145582.0
2019-08-05 09:30:00,56.13,57.3,55.84,57.12,132967.0,56.13,57.3,55.84,57.12,132967.0
2019-08-05 10:00:00,57.11,57.11,56.13,56.4,64850.0,57.11,57.11,56.13,56.4,64850.0
2019-08-05 10:30:00,56.38,56.45,56.02,56.31,50231.0,56.38,56.45,56.02,56.31,50231.0
2019-08-05 11:00:00,56.34,57.07,56.26,56.78,31579.0,56.34,57.07,56.26,56.78,31579.0
2019-08-05 11:30:00,56.83,56.84,56.46,56.49,32653.0,56.83,56.84,56.46,56.49,32653.0
2019-08-05 12:00:00,56.52,56.52,55.97,56.14,42842.0,56.52,56.52,55.97,56.14,42842.0
2019-08-05 12:30:00,56.15,56.27,55.71,55.84,26760.0,56.15,56.27,55.71,55.84,26760.0
2019-08-05 13:00:00,55.84,55.99,55.3,55.3,23659.0,55.84,55.99,55.3,55.3,23659.0
2019-08-05 13:30:00,55.31,55.4,55.0,55.04,41320.0,55.31,55.4,55.0,55.04,41320.0
2019-08-05 14:00:00,55.05,55.08,54.57,54.57,44495.0,55.05,55.08,54.57,54.57,44495.0
2019-08-05 14:30:00,54.54,54.9,54.42,54.65,39574.0,54.54,54.9,54.42,54.65,39574.0
2019-08-05 15:00:00,54.64,55.22,54.5,54.79,45623.0,54.64,55.22,54.5,54.79,45623.0
2019-08-05 15:30:00,54.76,55.66,54.76,55.48,124692.0,54.76,55.66,54.76,55.48,124692.0
2019-08-06 09:30:00,55.97,56.27,55.64,56.17,43807.0,55.97,56.27,55.64,56.17,43807.0
2019-08-06 10:00:00,56.08,56.4,55.54,56.05,55414.0,56.08,56.4,55.54,56.05,55414.0
2019-08-06 10:30:00,56.01,56.47,55.8,55.91,40533.0,56.01,56.47,55.8,55.91,40533.0
2019-08-06 11:00:00,55.91,55.92,55.5,55.6,37749.0,55.91,55.92,55.5,55.6,37749.0
2019-08-06 11:30:00,55.56,55.8,55.21,55.78,46838.0,55.56,55.8,55.21,55.78,46838.0
2019-08-06 12:00:00,55.8,55.94,55.7,55.92,59230.0,55.8,55.94,55.7,55.92,59230.0
2019-08-06 12:30:00,55.91,56.21,55.89,56.21,20142.0,55.91,56.21,55.89,56.21,20142.0
2019-08-06 13:00:00,56.21,56.37,56.12,56.19,26258.0,56.21,56.37,56.12,56.19,26258.0
2019-08-06 13:30:00,56.19,56.37,56.17,56.27,33060.0,56.19,56.37,56.17,56.27,33060.0
2019-08-06 14:00:00,56.26,56.44,56.2,56.44,43190.0,56.26,56.44,56.2,56.44,43190.0
2019-08-06 14:30:00,56.4,56.41,56.25,56.29,82335.0,56.4,56.41,56.25,56.29,82335.0
2019-08-06 15:00:00,56.28,56.43,56.19,56.3,50491.0,56.28,56.43,56.19,56.3,50491.0
2019-08-06 15:30:00,56.3,56.52,56.22,56.43,83405.0,56.3,56.52,56.22,56.43,83405.0
2019-08-07 09:30:00,55.58,56.46,55.5,56.39,28480.0,55.58,56.46,55.5,56.39,28480.0
2019-08-07 10:00:00,56.32,58.5,56.3,58.27,84448.0,56.32,58.5,56.3,58.27,84448.0
2019-08-07 10:30:00,58.25,58.9,57.61,57.99,139911.0,58.25,58.9,57.61,57.99,139911.0
2019-08-07 11:00:00,57.95,58.34,57.67,58.21,59698.0,57.95,58.34,57.67,58.21,59698.0
2019-08-07 11:30:00,58.15,58.56,58.03,58.28,67400.0,58.15,58.56,58.03,58.28,67400.0
2019-08-07 12:00:00,58.29,58.36,58.05,58.24,79972.0,58.29,58.36,58.05,58.24,79972.0
2019-08-07 12:30:00,58.21,58.21,57.78,58.12,55596.0,58.21,58.21,57.78,58.12,55596.0
2019-08-07 13:00:00,58.12,58.72,58.05,58.67,20031.0,58.12,58.72,58.05,58.67,20031.0
2019-08-07 13:30:00,58.67,58.73,57.87,57.89,66598.0,58.67,58.73,57.87,57.89,66598.0
2019-08-07 14:00:00,57.88,58.04,57.38,57.59,23646.0,57.88,58.04,57.38,57.59,23646.0
2019-08-07 14:30:00,57.6,57.91,57.54,57.77,20462.0,57.6,57.91,57.54,57.77,20462.0
2019-08-07 15:00:00,57.75,58.0,57.6,57.91,35796.0,57.75,58.0,57.6,57.91,35796.0
2019-08-07 15:30:00,57.93,58.06,57.53,58.04,158798.0,57.93,58.06,57.53,58.04,158798.0
2019-08-08 09:30:00,58.88,61.26,58.51,61.12,172352.0,58.88,61.26,58.51,61.12,172352.0
2019-08-08 10:00:00,61.12,61.69,60.5,61.59,157998.0,61.12,61.69,60.5,61.59,157998.0
2019-08-08 10:30:00,61.61,62.18,61.4,62.02,116262.0,61.61,62.18,61.4,62.02,116262.0
2019-08-08 11:00:00,61.96,62.3,61.88,62.03,80325.0,61.96,62.3,61.88,62.03,80325.0
2019-08-08 11:30:00,62.04,62.45,61.99,62.4,42625.0,62.04,62.45,61.99,62.4,42625.0
2019-08-08 12:00:00,62.45,62.5,62.24,62.3,38687.0,62.45,62.5,62.24,62.3,38687.0
2019-08-08 12:30:00,62.27,62.75,62.21,62.62,63347.0,62.27,62.75,62.21,62.62,63347.0
2019-08-08 13:00:00,62.61,62.62,62.23,62.29,118882.0,62.61,62.62,62.23,62.29,118882.0
2019-08-08 13:30:00,62.36,62.53,62.31,62.53,44632.0,62.36,62.53,62.31,62.53,44632.0
2019-08-08 14:00:00,62.53,62.78,62.52,62.69,79461.0,62.53,62.78,62.52,62.69,79461.0
2019-08-08 14:30:00,62.7,63.03,62.56,62.94,66352.0,62.7,63.03,62.56,62.94,66352.0
2019-08-08 15:00:00,62.9,62.98,62.71,62.79,82915.0,62.9,62.98,62.71,62.79,82915.0
2019-08-08 15:30:00,62.76,62.76,61.98,61.98,161334.0,62.76,62.76,61.98,61.98,161334.0
2019-08-09 09:30:00,61.08,62.49,61.06,61.93,69922.0,61.08,62.49,61.06,61.93,69922.0
2019-08-09 10:00:00,61.93,62.11,61.31,61.54,24844.0,61.93,62.11,61.31,61.54,24844.0
2019-08-09 10:30:00,61.48,62.09,61.24,62.09,30798.0,61.48,62.09,61.24,62.09,30798.0
2019-08-09 11:00:00,62.09,62.15,61.69,61.69,15262.0,62.09,62.15,61.69,61.69,15262.0
2019-08-09 11:30:00,61.69,61.82,61.6,61.67,12634.0,61.69,61.82,61.6,61.67,12634.0
2019-08-09 12:00:00,61.73,61.87,61.55,61.69,59849.0,61.73,61.87,61.55,61.69,59849.0
2019-08-09 12:30:00,61.65,62.37,61.65,62.28,56263.0,61.65,62.37,61.65,62.28,56263.0
2019-08-09 13:00:00,62.26,62.52,62.19,62.43,18837.0,62.26,62.52,62.19,62.43,18837.0
2019-08-09 13:30:00,62.41,62.63,62.34,62.34,21947.0,62.41,62.63,62.34,62.34,21947.0
2019-08-09 14:00:00,62.3,62.39,62.14,62.29,16205.0,62.3,62.39,62.14,62.29,16205.0
2019-08-09 14:30:00,62.29,62.34,62.07,62.13,6752.0,62.29,62.34,62.07,62.13,6752.0
2019-08-09 15:00:00,62.01,62.13,61.77,62.13,31827.0,62.01,62.13,61.77,62.13,31827.0
2019-08-09 15:30:00,62.08,62.43,61.74,61.8,80289.0,62.08,62.43,61.74,61.8,80289.0
2019-08-12 09:30:00,61.79,62.05,61.02,61.46,45344.0,61.79,62.05,61.02,61.46,45344.0
2019-08-12 10:00:00,61.47,61.67,61.15,61.47,67845.0,61.47,61.67,61.15,61.47,67845.0
2019-08-12 10:30:00,61.63,62.14,61.55,62.14,12455.0,61.63,62.14,61.55,62.14,12455.0
2019-08-12 11:00:00,62.1,62.44,61.9,62.35,21683.0,62.1,62.44,61.9,62.35,21683.0
2019-08-12 11:30:00,62.38,62.57,62.16,62.18,13897.0,62.38,62.57,62.16,62.18,13897.0
2019-08-12 12:00:00,62.23,62.31,62.0,62.2,17175.0,62.23,62.31,62.0,62.2,17175.0
2019-08-12 12:30:00,62.27,62.32,62.0,62.08,8899.0,62.27,62.32,62.0,62.08,8899.0
2019-08-12 13:00:00,62.0,62.01,61.77,61.91,14784.0,62.0,62.01,61.77,61.91,14784.0
2019-08-12 13:30:00,61.86,61.96,61.55,61.57,47100.0,61.86,61.96,61.55,61.57,47100.0
2019-08-12 14:00:00,61.5,61.56,60.77,60.78,26253.0,61.5,61.56,60.77,60.78,26253.0
2019-08-12 14:30:00,60.85,60.97,60.69,60.71,11013.0,60.85,60.97,60.69,60.71,11013.0
2019-08-12 15:00:00,60.73,61.1,60.72,61.07,12541.0,60.73,61.1,60.72,61.07,12541.0
2019-08-12 15:30:00,61.08,61.38,60.97,61.27,35167.0,61.08,61.38,60.97,61.27,35167.0
2019-08-13 09:30:00,61.23,63.86,61.23,63.35,114882.0,61.23,63.86,61.23,63.35,114882.0
2019-08-13 10:00:00,63.24,63.84,62.7,63.55,125663.0,63.24,63.84,62.7,63.55,125663.0
2019-08-13 10:30:00,63.56,63.75,62.97,62.98,89914.0,63.56,63.75,62.97,62.98,89914.0
2019-08-13 11:00:00,63.0,63.43,62.73,62.83,55824.0,63.0,63.43,62.73,62.83,55824.0
2019-08-13 11:30:00,62.77,63.26,62.6,63.25,12304.0,62.77,63.26,62.6,63.25,12304.0
2019-08-13 12:00:00,63.2,63.51,63.15,63.35,12629.0,63.2,63.51,63.15,63.35,12629.0
2019-08-13 12:30:00,63.37,63.45,63.26,63.4,41094.0,63.37,63.45,63.26,63.4,41094.0
2019-08-13 13:00:00,63.43,63.81,63.42,63.75,21864.0,63.43,63.81,63.42,63.75,21864.0
2019-08-13 13:30:00,63.76,63.9,63.72,63.8,57116.0,63.76,63.9,63.72,63.8,57116.0
2019-08-13 14:00:00,63.77,63.91,63.74,63.82,15238.0,63.77,63.91,63.74,63.82,15238.0
2019-08-13 14:30:00,63.83,63.91,63.65,63.67,14669.0,63.83,63.91,63.65,63.67,14669.0
2019-08-13 15:00:00,63.65,63.86,63.65,63.77,27043.0,63.65,63.86,63.65,63.77,27043.0
2019-08-13 15:30:00,63.77,64.14,63.71,63.95,114695.0,63.77,64.14,63.71,63.95,114695.0
2019-08-14 09:30:00,62.61,63.24,60.33,62.88,122806.0,62.61,63.24,60.33,62.88,122806.0
2019-08-14 10:00:00,62.68,63.09,62.37,62.89,35965.0,62.68,63.09,62.37,62.89,35965.0
2019-08-14 10:30:00,62.82,62.84,62.18,62.55,41578.0,62.82,62.84,62.18,62.55,41578.0
2019-08-14 11:00:00,62.48,62.55,61.68,61.73,58700.0,62.48,62.55,61.68,61.73,58700.0
2019-08-14 11:30:00,61.73,62.06,61.35,61.43,19408.0,61.73,62.06,61.35,61.43,19408.0
2019-08-14 12:00:00,61.39,61.39,60.91,61.1,27430.0,61.39,61.39,60.91,61.1,27430.0
2019-08-14 12:30:00,61.1,61.2,60.85,60.92,33648.0,61.1,61.2,60.85,60.92,33648.0
2019-08-14 13:00:00,60.9,61.16,60.88,61.05,53334.0,60.9,61.16,60.88,61.05,53334.0
2019-08-14 13:30:00,61.03,61.17,60.95,61.05,28547.0,61.03,61.17,60.95,61.05,28547.0
2019-08-14 14:00:00,61.05,61.25,60.96,61.08,33759.0,61.05,61.25,60.96,61.08,33759.0
2019-08-14 14:30:00,61.05,61.11,60.77,60.77,42477.0,61.05,61.11,60.77,60.77,42477.0
2019-08-14 15:00:00,60.8,61.16,60.76,60.87,73502.0,60.8,61.16,60.76,60.87,73502.0
2019-08-14 15:30:00,60.78,61.19,60.65,60.84,90162.0,60.78,61.19,60.65,60.84,90162.0
2019-08-15 09:30:00,61.1,61.52,60.32,61.34,42260.0,61.1,61.52,60.32,61.34,42260.0
2019-08-15 10:00:00,61.18,61.7,61.01,61.52,20461.0,61.18,61.7,61.01,61.52,20461.0
2019-08-15 10:30:00,61.43,61.91,61.4,61.7,17194.0,61.43,61.91,61.4,61.7,17194.0
2019-08-15 11:00:00,61.69,61.79,61.38,61.79,31883.0,61.69,61.79,61.38,61.79,31883.0
2019-08-15 11:30:00,61.84,61.93,61.56,61.71,29795.0,61.84,61.93,61.56,61.71,29795.0
2019-08-15 12:00:00,61.71,61.94,61.56,61.8,24774.0,61.71,61.94,61.56,61.8,24774.0
2019-08-15 12:30:00,61.85,62.24,61.82,62.03,33359.0,61.85,62.24,61.82,62.03,33359.0
2019-08-15 13:00:00,62.06,62.14,61.9,62.02,15387.0,62.06,62.14,61.9,62.02,15387.0
2019-08-15 13:30:00,61.97,62.19,61.57,61.72,50437.0,61.97,62.19,61.57,61.72,50437.0
2019-08-15 14:00:00,61.7,62.03,61.56,61.98,13022.0,61.7,62.03,61.56,61.98,13022.0
2019-08-15 14:30:00,61.94,61.95,61.64,61.74,12600.0,61.94,61.95,61.64,61.74,12600.0
2019-08-15 15:00:00,61.74,62.04,61.7,62.02,27132.0,61.74,62.04,61.7,62.02,27132.0
2019-08-15 15:30:00,61.98,62.37,61.95,62.04,64449.0,61.98,62.37,61.95,62.04,64449.0
2019-08-16 09:30:00,62.72,63.21,62.45,62.85,45738.0,62.72,63.21,62.45,62.85,45738.0
2019-08-16 10:00:00,62.86,63.31,62.63,62.99,54290.0,62.86,63.31,62.63,62.99,54290.0
2019-08-16 10:30:00,62.86,63.06,62.69,63.06,15786.0,62.86,63.06,62.69,63.06,15786.0
2019-08-16 11:00:00,63.22,63.59,63.18,63.38,11255.0,63.22,63.59,63.18,63.38,11255.0
2019-08-16 11:30:00,63.38,63.39,63.12,63.17,6425.0,63.38,63.39,63.12,63.17,6425.0
2019-08-16 12:00:00,63.22,63.32,63.11,63.11,5019.0,63.22,63.32,63.11,63.11,5019.0
2019-08-16 12:30:00,63.18,63.31,63.12,63.21,9750.0,63.18,63.31,63.12,63.21,9750.0
2019-08-16 13:00:00,63.24,63.34,63.14,63.3,4550.0,63.24,63.34,63.14,63.3,4550.0
2019-08-16 13:30:00,63.3,63.67,63.3,63.63,9708.0,63.3,63.67,63.3,63.63,9708.0
2019-08-16 14:00:00,63.65,63.73,63.39,63.7,24603.0,63.65,63.73,63.39,63.7,24603.0
2019-08-16 14:30:00,63.7,63.78,63.54,63.59,14836.0,63.7,63.78,63.54,63.59,14836.0
2019-08-16 15:00:00,63.48,63.65,63.35,63.42,20008.0,63.48,63.65,63.35,63.42,20008.0
2019-08-16 15:30:00,63.4,63.76,63.23,63.52,78280.0,63.4,63.76,63.23,63.52,78280.0
2019-08-19 09:30:00,64.36,64.36,62.33,62.33,117783.0,64.36,64.36,62.33,62.33,117783.0
2019-08-19 10:00:00,62.33,62.55,61.81,62.26,36941.0,62.33,62.55,61.81,62.26,36941.0
2019-08-19 10:30:00,62.38,62.45,61.78,61.86,79502.0,62.38,62.45,61.78,61.86,79502.0
2019-08-19 11:00:00,61.78,62.04,61.66,61.95,37422.0,61.78,62.04,61.66,61.95,37422.0
2019-08-19 11:30:00,61.99,62.37,61.97,62.16,21206.0,61.99,62.37,61.97,62.16,21206.0
2019-08-19 12:00:00,62.26,62.48,62.13,62.46,10598.0,62.26,62.48,62.13,62.46,10598.0
2019-08-19 12:30:00,62.42,62.48,62.35,62.47,8475.0,62.42,62.48,62.35,62.47,8475.0
2019-08-19 13:00:00,62.5,62.51,62.3,62.39,6150.0,62.5,62.51,62.3,62.39,6150.0
2019-08-19 13:30:00,62.41,62.58,62.41,62.53,7227.0,62.41,62.58,62.41,62.53,7227.0
2019-08-19 14:00:00,62.5,62.51,62.31,62.4,8548.0,62.5,62.51,62.31,62.4,8548.0
2019-08-19 14:30:00,62.35,62.51,62.29,62.48,60500.0,62.35,62.51,62.29,62.48,60500.0
2019-08-19 15:00:00,62.49,62.57,62.36,62.39,11948.0,62.49,62.57,62.36,62.39,11948.0
2019-08-19 15:30:00,62.37,62.51,62.25,62.27,31450.0,62.37,62.51,62.25,62.27,31450.0
2019-08-20 09:30:00,62.37,62.37,60.82,61.96,68528.0,62.37,62.37,60.82,61.96,68528.0
2019-08-20 10:00:00,62.07,62.54,61.99,62.44,47408.0,62.07,62.54,61.99,62.44,47408.0
2019-08-20 10:30:00,62.49,63.25,62.38,63.23,32622.0,62.49,63.25,62.38,63.23,32622.0
2019-08-20 11:00:00,63.22,63.58,63.1,63.53,13074.0,63.22,63.58,63.1,63.53,13074.0
2019-08-20 11:30:00,63.47,63.53,63.31,63.32,6553.0,63.47,63.53,63.31,63.32,6553.0
2019-08-20 12:00:00,63.43,63.43,63.21,63.23,3395.0,63.43,63.43,63.21,63.23,3395.0
2019-08-20 12:30:00,63.21,63.25,63.13,63.18,3357.0,63.21,63.25,63.13,63.18,3357.0
2019-08-20 13:00:00,63.2,63.36,63.18,63.29,9054.0,63.2,63.36,63.18,63.29,9054.0
2019-08-20 13:30:00,63.3,63.3,63.06,63.18,7903.0,63.3,63.3,63.06,63.18,7903.0
2019-08-20 14:00:00,63.17,63.2,62.74,62.76,8735.0,63.17,63.2,62.74,62.76,8735.0
2019-08-20 14:30:00,62.74,63.0,62.69,63.0,8186.0,62.74,63.0,62.69,63.0,8186.0
2019-08-20 15:00:00,62.97,63.01,62.87,62.97,10278.0,62.97,63.01,62.87,62.97,10278.0
2019-08-20 15:30:00,63.02,63.02,62.48,62.52,52074.0,63.02,63.02,62.48,62.52,52074.0
2019-08-21 09:30:00,63.12,64.12,62.46,63.86,54872.0,63.12,64.12,62.46,63.86,54872.0
2019-08-21 10:00:00,64.01,64.01,63.31,63.74,15983.0,64.01,64.01,63.31,63.74,15983.0
2019-08-21 10:30:00,63.73,64.5,63.7,64.21,22402.0,63.73,64.5,63.7,64.21,22402.0
2019-08-21 11:00:00,64.2,64.36,64.03,64.12,11272.0,64.2,64.36,64.03,64.12,11272.0
2019-08-21 11:30:00,64.09,64.2,64.01,64.14,6903.0,64.09,64.2,64.01,64.14,6903.0
2019-08-21 12:00:00,64.19,64.3,64.14,64.2,4972.0,64.19,64.3,64.14,64.2,4972.0
2019-08-21 12:30:00,64.23,64.28,64.08,64.21,7416.0,64.23,64.28,64.08,64.21,7416.0
2019-08-21 13:00:00,64.21,64.21,63.79,63.79,16198.0,64.21,64.21,63.79,63.79,16198.0
2019-08-21 13:30:00,63.86,63.87,63.33,63.34,10844.0,63.86,63.87,63.33,63.34,10844.0
2019-08-21 14:00:00,63.32,63.78,63.2,63.73,17883.0,63.32,63.78,63.2,63.73,17883.0
2019-08-21 14:30:00,63.73,63.74,63.32,63.35,12651.0,63.73,63.74,63.32,63.35,12651.0
2019-08-21 15:00:00,63.35,63.64,63.34,63.6,17710.0,63.35,63.64,63.34,63.6,17710.0
2019-08-21 15:30:00,63.61,63.82,63.53,63.79,43117.0,63.61,63.82,63.53,63.79,43117.0
2019-08-22 09:30:00,64.15,64.65,63.98,64.54,38254.0,64.15,64.65,63.98,64.54,38254.0
2019-08-22 10:00:00,64.61,64.68,63.3,63.33,35312.0,64.61,64.68,63.3,63.33,35312.0
2019-08-22 10:30:00,63.33,63.4,62.86,62.95,11137.0,63.33,63.4,62.86,62.95,11137.0
2019-08-22 11:00:00,63.01,63.49,63.01,63.27,4875.0,63.01,63.49,63.01,63.27,4875.0
2019-08-22 11:30:00,63.39,63.39,62.93,63.09,5000.0,63.39,63.39,62.93,63.09,5000.0
2019-08-22 12:00:00,63.06,63.29,63.06,63.29,2527.0,63.06,63.29,63.06,63.29,2527.0
2019-08-22 12:30:00,63.34,63.41,63.2,63.29,3100.0,63.34,63.41,63.2,63.29,3100.0
2019-08-22 13:00:00,63.34,63.7,63.34,63.69,4300.0,63.34,63.7,63.34,63.69,4300.0
2019-08-22 13:30:00,63.69,63.73,63.56,63.73,5025.0,63.69,63.73,63.56,63.73,5025.0
2019-08-22 14:00:00,63.79,63.84,63.31,63.36,8563.0,63.79,63.84,63.31,63.36,8563.0
2019-08-22 14:30:00,63.34,63.74,63.34,63.69,3949.0,63.34,63.74,63.34,63.69,3949.0
2019-08-22 15:00:00,63.7,63.7,63.56,63.62,10060.0,63.7,63.7,63.56,63.62,10060.0
2019-08-22 15:30:00,63.64,63.88,63.62,63.7,24574.0,63.64,63.88,63.62,63.7,24574.0
2019-08-23 09:30:00,63.57,64.19,63.57,64.11,15631.0,63.57,64.19,63.57,64.11,15631.0
2019-08-23 10:00:00,64.17,64.5,63.89,64.01,12669.0,64.17,64.5,63.89,64.01,12669.0
2019-08-23 10:30:00,64.17,64.67,64.17,64.37,10976.0,64.17,64.67,64.17,64.37,10976.0
2019-08-23 11:00:00,64.36,64.4,63.13,63.45,22427.0,64.36,64.4,63.13,63.45,22427.0
2019-08-23 11:30:00,63.45,63.45,62.69,62.69,11947.0,63.45,63.45,62.69,62.69,11947.0
2019-08-23 12:00:00,62.68,63.04,62.2,62.88,31111.0,62.68,63.04,62.2,62.88,31111.0
2019-08-23 12:30:00,62.81,63.2,62.8,63.05,9292.0,62.81,63.2,62.8,63.05,9292.0
2019-08-23 13:00:00,62.99,63.05,62.5,62.67,6806.0,62.99,63.05,62.5,62.67,6806.0
2019-08-23 13:30:00,62.66,63.06,62.66,62.9,7803.0,62.66,63.06,62.66,62.9,7803.0
2019-08-23 14:00:00,62.84,62.84,62.64,62.78,11329.0,62.84,62.84,62.64,62.78,11329.0
2019-08-23 14:30:00,62.81,63.01,62.64,63.0,9823.0,62.81,63.01,62.64,63.0,9823.0
2019-08-23 15:00:00,62.97,63.08,62.6,62.6,12139.0,62.97,63.08,62.6,62.6,12139.0
2019-08-23 15:30:00,62.63,62.7,62.41,62.65,51524.0,62.63,62.7,62.41,62.65,51524.0
2019-08-26 09:30:00,63.7,63.7,62.13,62.8,12367.0,63.7,63.7,62.13,62.8,12367.0
2019-08-26 10:00:00,62.95,62.95,62.0,62.48,14680.0,62.95,62.95,62.0,62.48,14680.0
2019-08-26 10:30:00,62.41,62.44,62.11,62.17,16005.0,62.41,62.44,62.11,62.17,16005.0
2019-08-26 11:00:00,62.16,62.66,62.16,62.53,7656.0,62.16,62.66,62.16,62.53,7656.0
2019-08-26 11:30:00,62.55,62.71,62.41,62.71,8410.0,62.55,62.71,62.41,62.71,8410.0
2019-08-26 12:00:00,62.7,62.78,62.45,62.77,9926.0,62.7,62.78,62.45,62.77,9926.0
2019-08-26 12:30:00,62.73,62.98,62.63,62.9,9755.0,62.73,62.98,62.63,62.9,9755.0
2019-08-26 13:00:00,62.94,63.06,62.9,63.03,9664.0,62.94,63.06,62.9,63.03,9664.0
2019-08-26 13:30:00,63.05,63.33,62.92,63.27,10768.0,63.05,63.33,62.92,63.27,10768.0
2019-08-26 14:00:00,63.31,63.54,63.24,63.54,35521.0,63.31,63.54,63.24,63.54,35521.0
2019-08-26 14:30:00,63.54,63.64,63.38,63.49,29996.0,63.54,63.64,63.38,63.49,29996.0
2019-08-26 15:00:00,63.52,63.7,63.52,63.66,11201.0,63.52,63.7,63.52,63.66,11201.0
2019-08-26 15:30:00,63.67,63.77,63.52,63.7,76764.0,63.67,63.77,63.52,63.7,76764.0
2019-08-27 09:30:00,64.63,65.45,64.42,64.64,73388.0,64.63,65.45,64.42,64.64,73388.0
2019-08-27 10:00:00,64.66,64.81,63.94,64.03,40525.0,64.66,64.81,63.94,64.03,40525.0
2019-08-27 10:30:00,63.99,64.12,63.85,64.02,21701.0,63.99,64.12,63.85,64.02,21701.0
2019-08-27 11:00:00,64.0,64.09,63.19,63.5,24737.0,64.0,64.09,63.19,63.5,24737.0
2019-08-27 11:30:00,63.42,63.67,63.42,63.52,14528.0,63.42,63.67,63.42,63.52,14528.0
2019-08-27 12:00:00,63.59,63.62,63.11,63.11,12896.0,63.59,63.62,63.11,63.11,12896.0
2019-08-27 12:30:00,63.09,63.15,62.71,62.74,9163.0,63.09,63.15,62.71,62.74,9163.0
2019-08-27 13:00:00,62.57,62.86,62.57,62.8,9008.0,62.57,62.86,62.57,62.8,9008.0
2019-08-27 13:30:00,62.85,63.11,62.82,63.01,10990.0,62.85,63.11,62.82,63.01,10990.0
2019-08-27 14:00:00,63.02,63.06,62.65,62.66,11754.0,63.02,63.06,62.65,62.66,11754.0
2019-08-27 14:30:00,62.63,62.68,62.46,62.57,28092.0,62.63,62.68,62.46,62.57,28092.0
2019-08-27 15:00:00,62.59,62.9,62.59,62.85,16574.0,62.59,62.9,62.59,62.85,16574.0
2019-08-27 15:30:00,62.88,63.17,62.79,62.85,56486.0,62.88,63.17,62.79,62.85,56486.0
2019-08-28 09:30:00,62.75,64.71,61.4,61.93,28930.0,62.75,64.71,61.4,61.93,28930.0
2019-08-28 10:00:00,61.77,62.47,61.59,62.47,9097.0,61.77,62.47,61.59,62.47,9097.0
2019-08-28 10:30:00,62.59,62.83,62.57,62.82,19023.0,62.59,62.83,62.57,62.82,19023.0
2019-08-28 11:00:00,62.79,62.81,62.49,62.7,8984.0,62.79,62.81,62.49,62.7,8984.0
2019-08-28 11:30:00,62.75,63.27,62.72,63.19,10165.0,62.75,63.27,62.72,63.19,10165.0
2019-08-28 12:00:00,63.08,63.22,62.99,63.11,12752.0,63.08,63.22,62.99,63.11,12752.0
2019-08-28 12:30:00,63.1,63.45,63.1,63.38,9039.0,63.1,63.45,63.1,63.38,9039.0
2019-08-28 13:00:00,63.38,63.39,63.09,63.13,30360.0,63.38,63.39,63.09,63.13,30360.0
2019-08-28 13:30:00,63.15,63.16,62.84,62.85,8497.0,63.15,63.16,62.84,62.85,8497.0
2019-08-28 14:00:00,62.87,62.95,62.62,62.68,13645.0,62.87,62.95,62.62,62.68,13645.0
2019-08-28 14:30:00,62.68,62.99,62.68,62.97,15234.0,62.68,62.99,62.68,62.97,15234.0
2019-08-28 15:00:00,63.02,63.19,62.83,62.83,37093.0,63.02,63.19,62.83,62.83,37093.0
2019-08-28 15:30:00,62.82,62.84,62.65,62.76,34446.0,62.82,62.84,62.65,62.76,34446.0
2019-08-29 09:30:00,63.68,63.98,62.9,63.91,115562.0,63.68,63.98,62.9,63.91,115562.0
2019-08-29 10:00:00,63.91,64.05,63.72,64.0,13004.0,63.91,64.05,63.72,64.0,13004.0
2019-08-29 10:30:00,64.09,64.25,63.65,63.85,44755.0,64.09,64.25,63.65,63.85,44755.0
2019-08-29 11:00:00,63.89,64.16,63.89,64.16,25169.0,63.89,64.16,63.89,64.16,25169.0
2019-08-29 11:30:00,64.16,64.47,64.14,64.25,26168.0,64.16,64.47,64.14,64.25,26168.0
2019-08-29 12:00:00,64.25,64.39,64.07,64.07,23915.0,64.25,64.39,64.07,64.07,23915.0
2019-08-29 12:30:00,64.08,64.2,63.72,63.75,13878.0,64.08,64.2,63.72,63.75,13878.0
2019-08-29 13:00:00,63.76,63.79,63.68,63.7,5767.0,63.76,63.79,63.68,63.7,5767.0
2019-08-29 13:30:00,63.69,63.88,63.57,63.88,17884.0,63.69,63.88,63.57,63.88,17884.0
2019-08-29 14:00:00,63.88,64.08,63.68,64.02,20183.0,63.88,64.08,63.68,64.02,20183.0
2019-08-29 14:30:00,64.05,64.05,63.67,63.67,14993.0,64.05,64.05,63.67,63.67,14993.0
2019-08-29 15:00:00,63.63,63.85,63.62,63.77,16084.0,63.63,63.85,63.62,63.77,16084.0
2019-08-29 15:30:00,63.78,63.85,63.54,63.67,49844.0,63.78,63.85,63.54,63.67,49844.0
2019-08-30 09:30:00,64.26,64.54,63.26,63.26,18008.0,64.26,64.54,63.26,63.26,18008.0
2019-08-30 10:00:00,63.26,63.51,62.88,62.9,12038.0,63.26,63.51,62.88,62.9,12038.0
2019-08-30 10:30:00,63.04,63.14,62.65,62.72,13791.0,63.04,63.14,62.65,62.72,13791.0
2019-08-30 11:00:00,62.74,62.76,62.22,62.72,51628.0,62.74,62.76,62.22,62.72,51628.0
2019-08-30 11:30:00,62.76,63.01,62.55,63.01,6300.0,62.76,63.01,62.55,63.01,6300.0
2019-08-30 12:00:00,63.01,63.07,62.85,63.07,6029.0,63.01,63.07,62.85,63.07,6029.0
2019-08-30 12:30:00,62.98,63.05,62.85,63.01,5200.0,62.98,63.05,62.85,63.01,5200.0
2019-08-30 13:00:00,62.96,63.23,62.92,63.19,5326.0,62.96,63.23,62.92,63.19,5326.0
2019-08-30 13:30:00,63.2,63.24,63.04,63.06,6400.0,63.2,63.24,63.04,63.06,6400.0
2019-08-30 14:00:00,63.06,63.27,63.06,63.2,6325.0,63.06,63.27,63.06,63.2,6325.0
2019-08-30 14:30:00,63.26,63.27,63.07,63.13,9060.0,63.26,63.27,63.07,63.13,9060.0
2019-08-30 15:00:00,63.08,63.12,62.89,62.96,15891.0,63.08,63.12,62.89,62.96,15891.0
2019-08-30 15:30:00,62.95,63.29,62.9,63.19,24648.0,62.95,63.29,62.9,63.19,24648.0
2019-09-03 09:30:00,62.99,64.19,62.7,62.9,64211.0,62.99,64.19,62.7,62.9,64211.0
2019-09-03 10:00:00,62.76,63.08,62.2,63.08,15080.0,62.76,63.08,62.2,63.08,15080.0
2019-09-03 10:30:00,63.15,63.15,62.61,62.86,9275.0,63.15,63.15,62.61,62.86,9275.0
2019-09-03 11:00:00,62.86,62.9,62.48,62.51,9187.0,62.86,62.9,62.48,62.51,9187.0
2019-09-03 11:30:00,62.7,62.75,62.33,62.71,5838.0,62.7,62.75,62.33,62.71,5838.0
2019-09-03 12:00:00,62.68,62.72,62.52,62.57,13848.0,62.68,62.72,62.52,62.57,13848.0
2019-09-03 12:30:00,62.57,62.62,62.18,62.26,8723.0,62.57,62.62,62.18,62.26,8723.0
2019-09-03 13:00:00,62.23,62.31,61.88,61.98,13452.0,62.23,62.31,61.88,61.98,13452.0
2019-09-03 13:30:00,61.98,62.01,61.77,61.84,11359.0,61.98,62.01,61.77,61.84,11359.0
2019-09-03 14:00:00,61.89,62.12,61.56,61.63,18274.0,61.89,62.12,61.56,61.63,18274.0
2019-09-03 14:30:00,61.6,61.72,61.56,61.57,16216.0,61.6,61.72,61.56,61.57,16216.0
2019-09-03 15:00:00,61.54,61.72,61.45,61.7,35008.0,61.54,61.72,61.45,61.7,35008.0
2019-09-03 15:30:00,61.72,61.89,61.64,61.65,72776.0,61.72,61.89,61.64,61.65,72776.0
2019-09-04 09:30:00,62.06,62.69,61.61,61.81,99244.0,62.06,62.69,61.61,61.81,99244.0
2019-09-04 10:00:00,61.82,62.28,61.69,61.9,32396.0,61.82,62.28,61.69,61.9,32396.0
2019-09-04 10:30:00,61.87,62.01,61.65,61.91,23643.0,61.87,62.01,61.65,61.91,23643.0
2019-09-04 11:00:00,61.96,62.07,61.78,62.05,16004.0,61.96,62.07,61.78,62.05,16004.0
2019-09-04 11:30:00,62.03,62.21,62.03,62.12,12178.0,62.03,62.21,62.03,62.12,12178.0
2019-09-04 12:00:00,62.12,62.31,62.12,62.22,18898.0,62.12,62.31,62.12,62.22,18898.0
2019-09-04 12:30:00,62.19,62.31,62.04,62.25,11002.0,62.19,62.31,62.04,62.25,11002.0
2019-09-04 13:00:00,62.25,62.47,62.23,62.39,18009.0,62.25,62.47,62.23,62.39,18009.0
2019-09-04 13:30:00,62.39,62.41,62.26,62.3,14780.0,62.39,62.41,62.26,62.3,14780.0
2019-09-04 14:00:00,62.29,62.38,61.8,61.91,18946.0,62.29,62.38,61.8,61.91,18946.0
2019-09-04 14:30:00,61.91,62.09,61.82,61.92,20453.0,61.91,62.09,61.82,61.92,20453.0
2019-09-04 15:00:00,61.87,62.08,61.85,61.97,27140.0,61.87,62.08,61.85,61.97,27140.0
2019-09-04 15:30:00,61.98,62.32,61.97,62.29,49322.0,61.98,62.32,61.97,62.29,49322.0
2019-09-05 09:30:00,61.88,62.15,60.56,60.85,47472.0,61.88,62.15,60.56,60.85,47472.0
2019-09-05 10:00:00,60.88,61.67,60.78,61.28,25697.0,60.88,61.67,60.78,61.28,25697.0
2019-09-05 10:30:00,61.29,61.65,61.15,61.22,26611.0,61.29,61.65,61.15,61.22,26611.0
2019-09-05 11:00:00,61.27,61.52,60.74,60.89,21035.0,61.27,61.52,60.74,60.89,21035.0
2019-09-05 11:30:00,60.81,60.82,59.85,59.93,53289.0,60.81,60.82,59.85,59.93,53289.0
2019-09-05 12:00:00,59.91,60.17,59.81,60.1,24109.0,59.91,60.17,59.81,60.1,24109.0
2019-09-05 12:30:00,60.1,60.41,60.1,60.31,13594.0,60.1,60.41,60.1,60.31,13594.0
2019-09-05 13:00:00,60.33,60.39,60.08,60.32,9943.0,60.33,60.39,60.08,60.32,9943.0
2019-09-05 13:30:00,60.34,60.36,60.03,60.18,10029.0,60.34,60.36,60.03,60.18,10029.0
2019-09-05 14:00:00,60.19,60.41,60.17,60.41,13689.0,60.19,60.41,60.17,60.41,13689.0
2019-09-05 14:30:00,60.44,60.97,60.39,60.94,39508.0,60.44,60.97,60.39,60.94,39508.0
2019-09-05 15:00:00,60.93,61.38,60.93,61.33,17018.0,60.93,61.38,60.93,61.33,17018.0
2019-09-05 15:30:00,61.33,61.42,61.17,61.27,47261.0,61.33,61.42,61.17,61.27,47261.0
2019-09-06 09:30:00,61.58,61.84,60.76,61.25,27048.0,61.58,61.84,60.76,61.25,27048.0
2019-09-06 10:00:00,61.25,61.55,61.03,61.51,9949.0,61.25,61.55,61.03,61.51,9949.0
2019-09-06 10:30:00,61.64,62.17,61.51,62.07,51921.0,61.64,62.17,61.51,62.07,51921.0
2019-09-06 11:00:00,62.1,62.36,62.01,62.32,29262.0,62.1,62.36,62.01,62.32,29262.0
2019-09-06 11:30:00,62.35,62.41,62.15,62.23,39860.0,62.35,62.41,62.15,62.23,39860.0
2019-09-06 12:00:00,62.25,62.49,62.14,62.3,15559.0,62.25,62.49,62.14,62.3,15559.0
2019-09-06 12:30:00,62.35,62.36,62.08,62.24,8522.0,62.35,62.36,62.08,62.24,8522.0
2019-09-06 13:00:00,62.25,62.36,62.17,62.35,8147.0,62.25,62.36,62.17,62.35,8147.0
2019-09-06 13:30:00,62.38,62.48,62.31,62.4,20426.0,62.38,62.48,62.31,62.4,20426.0
2019-09-06 14:00:00,62.43,62.44,62.12,62.22,26800.0,62.43,62.44,62.12,62.22,26800.0
2019-09-06 14:30:00,62.18,62.35,62.03,62.24,24778.0,62.18,62.35,62.03,62.24,24778.0
2019-09-06 15:00:00,62.15,62.34,61.82,61.85,35864.0,62.15,62.34,61.82,61.85,35864.0
2019-09-06 15:30:00,61.8,61.84,61.47,61.66,54637.0,61.8,61.84,61.47,61.66,54637.0
2019-09-09 09:30:00,61.73,61.73,59.09,59.27,69575.0,61.73,61.73,59.09,59.27,69575.0
2019-09-09 10:00:00,59.32,59.64,58.6,59.26,62572.0,59.32,59.64,58.6,59.26,62572.0
2019-09-09 10:30:00,59.38,60.72,59.23,60.44,46242.0,59.38,60.72,59.23,60.44,46242.0
2019-09-09 11:00:00,60.53,60.71,59.75,59.95,36158.0,60.53,60.71,59.75,59.95,36158.0
2019-09-09 11:30:00,60.04,60.25,59.58,59.76,13309.0,60.04,60.25,59.58,59.76,13309.0
2019-09-09 12:00:00,59.81,59.89,59.15,59.35,14891.0,59.81,59.89,59.15,59.35,14891.0
2019-09-09 12:30:00,59.4,59.42,58.29,58.93,64025.0,59.4,59.42,58.29,58.93,64025.0
2019-09-09 13:00:00,59.01,59.17,58.9,59.01,9378.0,59.01,59.17,58.9,59.01,9378.0
2019-09-09 13:30:00,59.02,59.17,58.92,58.98,11859.0,59.02,59.17,58.92,58.98,11859.0
2019-09-09 14:00:00,58.99,59.05,58.49,58.49,18691.0,58.99,59.05,58.49,58.49,18691.0
2019-09-09 14:30:00,58.44,58.83,58.4,58.74,17493.0,58.44,58.83,58.4,58.74,17493.0
2019-09-09 15:00:00,58.7,58.75,57.95,58.0,62145.0,58.7,58.75,57.95,58.0,62145.0
2019-09-09 15:30:00,58.02,58.97,57.98,58.86,103179.0,58.02,58.97,57.98,58.86,103179.0
2019-09-10 09:30:00,58.28,58.45,56.64,56.8,45090.0,58.28,58.45,56.64,56.8,45090.0
2019-09-10 10:00:00,56.87,58.47,56.66,58.17,52867.0,56.87,58.47,56.66,58.17,52867.0
2019-09-10 10:30:00,58.23,58.23,56.91,57.04,22745.0,58.23,58.23,56.91,57.04,22745.0
2019-09-10 11:00:00,57.1,57.59,56.55,56.73,40872.0,57.1,57.59,56.55,56.73,40872.0
2019-09-10 11:30:00,56.77,56.78,56.23,56.38,48688.0,56.77,56.78,56.23,56.38,48688.0
2019-09-10 12:00:00,56.4,56.74,56.3,56.47,34161.0,56.4,56.74,56.3,56.47,34161.0
2019-09-10 12:30:00,56.57,56.67,56.3,56.35,95450.0,56.57,56.67,56.3,56.35,95450.0
2019-09-10 13:00:00,56.38,56.38,55.71,56.14,105583.0,56.38,56.38,55.71,56.14,105583.0
2019-09-10 13:30:00,56.14,56.43,56.03,56.37,32427.0,56.14,56.43,56.03,56.37,32427.0
2019-09-10 14:00:00,56.36,56.49,55.99,56.11,75416.0,56.36,56.49,55.99,56.11,75416.0
2019-09-10 14:30:00,56.15,56.56,56.15,56.17,61336.0,56.15,56.56,56.15,56.17,61336.0
2019-09-10 15:00:00,56.24,56.29,55.64,56.0,49067.0,56.24,56.29,55.64,56.0,49067.0
2019-09-10 15:30:00,56.03,56.31,55.82,56.31,133571.0,56.03,56.31,55.82,56.31,133571.0
2019-09-11 09:30:00,56.76,57.83,56.11,56.51,71195.0,56.76,57.83,56.11,56.51,71195.0
2019-09-11 10:00:00,56.51,57.58,56.27,57.13,58636.0,56.51,57.58,56.27,57.13,58636.0
2019-09-11 10:30:00,57.15,57.51,56.08,56.41,23621.0,57.15,57.51,56.08,56.41,23621.0
2019-09-11 11:00:00,56.6,56.8,56.31,56.59,20367.0,56.6,56.8,56.31,56.59,20367.0
2019-09-11 11:30:00,56.6,57.03,56.57,56.74,15925.0,56.6,57.03,56.57,56.74,15925.0
2019-09-11 12:00:00,56.74,57.01,56.73,56.98,15021.0,56.74,57.01,56.73,56.98,15021.0
2019-09-11 12:30:00,56.98,57.12,56.79,56.81,17667.0,56.98,57.12,56.79,56.81,17667.0
2019-09-11 13:00:00,56.82,56.99,56.65,56.74,8486.0,56.82,56.99,56.65,56.74,8486.0
2019-09-11 13:30:00,56.76,56.76,56.05,56.11,16855.0,56.76,56.76,56.05,56.11,16855.0
2019-09-11 14:00:00,56.11,56.24,55.72,55.74,18540.0,56.11,56.24,55.72,55.74,18540.0
2019-09-11 14:30:00,55.76,55.92,55.19,55.41,73162.0,55.76,55.92,55.19,55.41,73162.0
2019-09-11 15:00:00,55.41,55.86,55.37,55.7,25669.0,55.41,55.86,55.37,55.7,25669.0
2019-09-11 15:30:00,55.7,55.88,55.61,55.64,61099.0,55.7,55.88,55.61,55.64,61099.0
2019-09-12 09:30:00,56.22,56.45,55.48,56.18,35968.0,56.22,56.45,55.48,56.18,35968.0
2019-09-12 10:00:00,56.25,56.31,55.64,56.11,35260.0,56.25,56.31,55.64,56.11,35260.0
2019-09-12 10:30:00,56.1,56.23,54.89,54.93,38330.0,56.1,56.23,54.89,54.93,38330.0
2019-09-12 11:00:00,54.9,55.0,54.51,54.86,46787.0,54.9,55.0,54.51,54.86,46787.0
2019-09-12 11:30:00,54.86,55.1,54.71,54.8,32586.0,54.86,55.1,54.71,54.8,32586.0
2019-09-12 12:00:00,54.8,54.8,53.88,54.23,104434.0,54.8,54.8,53.88,54.23,104434.0
2019-09-12 12:30:00,54.19,54.69,53.99,54.65,68983.0,54.19,54.69,53.99,54.65,68983.0
2019-09-12 13:00:00,54.56,55.35,54.4,55.35,121403.0,54.56,55.35,54.4,55.35,121403.0
2019-09-12 13:30:00,55.37,55.85,55.19,55.26,49224.0,55.37,55.85,55.19,55.26,49224.0
2019-09-12 14:00:00,55.28,55.61,55.24,55.41,71571.0,55.28,55.61,55.24,55.41,71571.0
2019-09-12 14:30:00,55.42,55.91,55.42,55.54,66222.0,55.42,55.91,55.42,55.54,66222.0
2019-09-12 15:00:00,55.61,55.9,55.53,55.78,73160.0,55.61,55.9,55.53,55.78,73160.0
2019-09-12 15:30:00,55.75,55.85,54.99,55.16,121695.0,55.75,55.85,54.99,55.16,121695.0
2019-09-13 09:30:00,55.02,55.02,54.0,54.58,44858.0,55.02,55.02,54.0,54.58,44858.0
2019-09-13 10:00:00,54.65,54.77,54.31,54.39,29642.0,54.65,54.77,54.31,54.39,29642.0
2019-09-13 10:30:00,54.27,54.85,54.27,54.53,28988.0,54.27,54.85,54.27,54.53,28988.0
2019-09-13 11:00:00,54.55,54.62,54.21,54.22,58248.0,54.55,54.62,54.21,54.22,58248.0
2019-09-13 11:30:00,54.28,54.34,53.98,54.1,30043.0,54.28,54.34,53.98,54.1,30043.0
2019-09-13 12:00:00,54.05,54.76,54.04,54.41,18719.0,54.05,54.76,54.04,54.41,18719.0
2019-09-13 12:30:00,54.4,54.56,54.36,54.42,15744.0,54.4,54.56,54.36,54.42,15744.0
2019-09-13 13:00:00,54.43,54.43,54.08,54.1,18213.0,54.43,54.43,54.08,54.1,18213.0
2019-09-13 13:30:00,54.06,54.08,53.8,53.8,18899.0,54.06,54.08,53.8,53.8,18899.0
2019-09-13 14:00:00,53.78,53.98,53.64,53.78,26665.0,53.78,53.98,53.64,53.78,26665.0
2019-09-13 14:30:00,53.81,53.83,53.64,53.79,17706.0,53.81,53.83,53.64,53.79,17706.0
2019-09-13 15:00:00,53.8,53.89,53.5,53.63,34356.0,53.8,53.89,53.5,53.63,34356.0
2019-09-13 15:30:00,53.63,54.0,53.58,53.93,75977.0,53.63,54.0,53.58,53.93,75977.0
2019-09-16 09:30:00,53.26,54.07,52.8,53.97,71146.0,53.26,54.07,52.8,53.97,71146.0
2019-09-16 10:00:00,54.08,54.44,53.88,54.14,21532.0,54.08,54.44,53.88,54.14,21532.0
2019-09-16 10:30:00,54.14,54.21,54.01,54.19,19000.0,54.14,54.21,54.01,54.19,19000.0
2019-09-16 11:00:00,54.19,54.39,53.94,54.27,25831.0,54.19,54.39,53.94,54.27,25831.0
2019-09-16 11:30:00,54.26,54.47,54.19,54.31,20544.0,54.26,54.47,54.19,54.31,20544.0
2019-09-16 12:00:00,54.26,54.37,54.26,54.32,12998.0,54.26,54.37,54.26,54.32,12998.0
2019-09-16 12:30:00,54.35,54.35,54.05,54.22,16364.0,54.35,54.35,54.05,54.22,16364.0
2019-09-16 13:00:00,54.25,54.76,54.25,54.69,46242.0,54.25,54.76,54.25,54.69,46242.0
2019-09-16 13:30:00,54.69,55.0,54.55,54.89,40186.0,54.69,55.0,54.55,54.89,40186.0
2019-09-16 14:00:00,54.87,54.94,54.57,54.74,15178.0,54.87,54.94,54.57,54.74,15178.0
2019-09-16 14:30:00,54.78,54.82,54.29,54.3,14908.0,54.78,54.82,54.29,54.3,14908.0
2019-09-16 15:00:00,54.31,54.44,54.14,54.38,32606.0,54.31,54.44,54.14,54.38,32606.0
2019-09-16 15:30:00,54.4,54.75,54.37,54.68,124531.0,54.4,54.75,54.37,54.68,124531.0
2019-09-17 09:30:00,54.82,55.87,54.81,55.87,61135.0,54.82,55.87,54.81,55.87,61135.0
2019-09-17 10:00:00,55.9,56.16,55.66,55.85,94948.0,55.9,56.16,55.66,55.85,94948.0
2019-09-17 10:30:00,55.85,56.07,55.44,56.0,60780.0,55.85,56.07,55.44,56.0,60780.0
2019-09-17 11:00:00,55.94,56.14,55.7,55.87,22794.0,55.94,56.14,55.7,55.87,22794.0
2019-09-17 11:30:00,55.92,56.17,55.88,56.13,70824.0,55.92,56.17,55.88,56.13,70824.0
2019-09-17 12:00:00,56.1,56.3,55.92,56.29,17961.0,56.1,56.3,55.92,56.29,17961.0
2019-09-17 12:30:00,56.33,56.54,56.24,56.27,21734.0,56.33,56.54,56.24,56.27,21734.0
2019-09-17 13:00:00,56.24,56.34,56.05,56.05,17171.0,56.24,56.34,56.05,56.05,17171.0
2019-09-17 13:30:00,56.08,56.71,56.07,56.58,9973.0,56.08,56.71,56.07,56.58,9973.0
2019-09-17 14:00:00,56.57,56.85,56.47,56.73,37325.0,56.57,56.85,56.47,56.73,37325.0
2019-09-17 14:30:00,56.68,56.94,56.64,56.67,39300.0,56.68,56.94,56.64,56.67,39300.0
2019-09-17 15:00:00,56.67,56.94,56.28,56.46,42122.0,56.67,56.94,56.28,56.46,42122.0
2019-09-17 15:30:00,56.45,56.74,56.36,56.65,111936.0,56.45,56.74,56.36,56.65,111936.0
2019-09-18 09:30:00,56.72,56.73,55.49,55.88,57498.0,56.72,56.73,55.49,55.88,57498.0
2019-09-18 10:00:00,55.82,56.68,55.81,56.44,18106.0,55.82,56.68,55.81,56.44,18106.0
2019-09-18 10:30:00,56.43,57.01,56.41,56.84,27996.0,56.43,57.01,56.41,56.84,27996.0
2019-09-18 11:00:00,56.8,57.0,56.64,56.65,28261.0,56.8,57.0,56.64,56.65,28261.0
2019-09-18 11:30:00,56.68,56.82,56.41,56.55,34707.0,56.68,56.82,56.41,56.55,34707.0
2019-09-18 12:00:00,56.55,56.95,56.54,56.95,14160.0,56.55,56.95,56.54,56.95,14160.0
2019-09-18 12:30:00,56.86,56.9,56.68,56.77,27881.0,56.86,56.9,56.68,56.77,27881.0
2019-09-18 13:00:00,56.75,56.87,56.67,56.78,32043.0,56.75,56.87,56.67,56.78,32043.0
2019-09-18 13:30:00,56.76,57.41,56.69,57.26,33627.0,56.76,57.41,56.69,57.26,33627.0
2019-09-18 14:00:00,57.11,57.31,56.68,56.8,35045.0,57.11,57.31,56.68,56.8,35045.0
2019-09-18 14:30:00,56.84,57.62,56.65,57.43,56726.0,56.84,57.62,56.65,57.43,56726.0
2019-09-18 15:00:00,57.39,58.01,57.13,57.96,63011.0,57.39,58.01,57.13,57.96,63011.0
2019-09-18 15:30:00,57.95,58.38,57.9,57.99,153888.0,57.95,58.38,57.9,57.99,153888.0
2019-09-19 09:30:00,55.86,56.92,55.22,56.11,154127.0,55.86,56.92,55.22,56.11,154127.0
2019-09-19 10:00:00,56.09,57.38,56.09,57.33,33126.0,56.09,57.38,56.09,57.33,33126.0
2019-09-19 10:30:00,57.37,57.82,57.2,57.68,70511.0,57.37,57.82,57.2,57.68,70511.0
2019-09-19 11:00:00,57.68,57.91,57.63,57.67,20132.0,57.68,57.91,57.63,57.67,20132.0
2019-09-19 11:30:00,57.73,57.97,57.44,57.48,32001.0,57.73,57.97,57.44,57.48,32001.0
2019-09-19 12:00:00,57.51,57.57,57.01,57.01,18375.0,57.51,57.57,57.01,57.01,18375.0
2019-09-19 12:30:00,57.0,57.16,56.95,57.07,12859.0,57.0,57.16,56.95,57.07,12859.0
2019-09-19 13:00:00,57.05,57.26,56.99,57.26,28453.0,57.05,57.26,56.99,57.26,28453.0
2019-09-19 13:30:00,57.28,57.71,57.21,57.65,24296.0,57.28,57.71,57.21,57.65,24296.0
2019-09-19 14:00:00,57.68,57.86,57.54,57.74,14681.0,57.68,57.86,57.54,57.74,14681.0
2019-09-19 14:30:00,57.76,57.78,57.62,57.75,13630.0,57.76,57.78,57.62,57.75,13630.0
2019-09-19 15:00:00,57.74,57.8,57.61,57.78,27357.0,57.74,57.8,57.61,57.78,27357.0
2019-09-19 15:30:00,57.77,58.1,57.64,57.99,115665.0,57.77,58.1,57.64,57.99,115665.0
2019-09-20 09:30:00,58.06,58.99,57.62,58.63,151266.0,58.06,58.99,57.62,58.63,151266.0
2019-09-20 10:00:00,58.51,59.0,58.51,58.66,34445.0,58.51,59.0,58.51,58.66,34445.0
2019-09-20 10:30:00,58.68,58.88,58.54,58.85,14144.0,58.68,58.88,58.54,58.85,14144.0
2019-09-20 11:00:00,58.89,58.89,58.35,58.35,32443.0,58.89,58.89,58.35,58.35,32443.0
2019-09-20 11:30:00,58.41,58.5,57.9,58.18,17467.0,58.41,58.5,57.9,58.18,17467.0
2019-09-20 12:00:00,58.22,58.75,58.16,58.44,25316.0,58.22,58.75,58.16,58.44,25316.0
2019-09-20 12:30:00,58.47,58.5,58.23,58.38,35844.0,58.47,58.5,58.23,58.38,35844.0
2019-09-20 13:00:00,58.34,58.45,57.92,58.35,31847.0,58.34,58.45,57.92,58.35,31847.0
2019-09-20 13:30:00,58.43,58.47,58.09,58.37,14733.0,58.43,58.47,58.09,58.37,14733.0
2019-09-20 14:00:00,58.5,58.7,58.43,58.63,16052.0,58.5,58.7,58.43,58.63,16052.0
2019-09-20 14:30:00,58.65,58.92,58.39,58.88,24512.0,58.65,58.92,58.39,58.88,24512.0
2019-09-20 15:00:00,58.92,59.15,58.82,58.92,40907.0,58.92,59.15,58.82,58.92,40907.0
2019-09-20 15:30:00,58.93,58.99,58.39,58.42,87503.0,58.93,58.99,58.39,58.42,87503.0
2019-09-23 09:30:00,58.54,58.7,57.71,58.58,17457.0,58.54,58.7,57.71,58.58,17457.0
2019-09-23 10:00:00,58.49,58.66,58.12,58.23,26010.0,58.49,58.66,58.12,58.23,26010.0
2019-09-23 10:30:00,58.3,58.3,57.45,57.5,6550.0,58.3,58.3,57.45,57.5,6550.0
2019-09-23 11:00:00,57.6,57.84,57.41,57.63,39076.0,57.6,57.84,57.41,57.63,39076.0
2019-09-23 11:30:00,57.61,57.98,57.53,57.9,19228.0,57.61,57.98,57.53,57.9,19228.0
2019-09-23 12:00:00,57.85,58.01,57.73,57.99,6223.0,57.85,58.01,57.73,57.99,6223.0
2019-09-23 12:30:00,58.03,58.24,57.97,58.1,11871.0,58.03,58.24,57.97,58.1,11871.0
2019-09-23 13:00:00,58.17,58.26,58.11,58.26,3750.0,58.17,58.26,58.11,58.26,3750.0
2019-09-23 13:30:00,58.21,58.22,58.1,58.18,6199.0,58.21,58.22,58.1,58.18,6199.0
2019-09-23 14:00:00,58.19,58.29,57.97,57.98,8553.0,58.19,58.29,57.97,57.98,8553.0
2019-09-23 14:30:00,57.93,57.96,57.84,57.85,3405.0,57.93,57.96,57.84,57.85,3405.0
2019-09-23 15:00:00,57.85,57.99,57.85,57.93,10884.0,57.85,57.99,57.85,57.93,10884.0
2019-09-23 15:30:00,57.93,57.93,57.7,57.81,38704.0,57.93,57.93,57.7,57.81,38704.0
2019-09-24 09:30:00,57.93,58.36,57.78,57.81,24602.0,57.93,58.36,57.78,57.81,24602.0
2019-09-24 10:00:00,57.71,57.77,57.33,57.43,9632.0,57.71,57.77,57.33,57.43,9632.0
2019-09-24 10:30:00,57.48,57.59,57.16,57.34,8940.0,57.48,57.59,57.16,57.34,8940.0
2019-09-24 11:00:00,57.3,57.3,56.84,57.0,10561.0,57.3,57.3,56.84,57.0,10561.0
2019-09-24 11:30:00,56.91,56.91,56.15,56.44,9058.0,56.91,56.91,56.15,56.44,9058.0
2019-09-24 12:00:00,56.41,56.69,56.05,56.15,8466.0,56.41,56.69,56.05,56.15,8466.0
2019-09-24 12:30:00,56.06,56.2,55.63,56.04,31871.0,56.06,56.2,55.63,56.04,31871.0
2019-09-24 13:00:00,56.09,56.16,55.9,56.11,52831.0,56.09,56.16,55.9,56.11,52831.0
2019-09-24 13:30:00,56.1,56.18,55.89,55.97,8831.0,56.1,56.18,55.89,55.97,8831.0
2019-09-24 14:00:00,55.89,56.3,55.62,56.16,24669.0,55.89,56.3,55.62,56.16,24669.0
2019-09-24 14:30:00,56.16,56.39,55.94,56.01,56072.0,56.16,56.39,55.94,56.01,56072.0
2019-09-24 15:00:00,55.98,56.04,55.72,55.86,25672.0,55.98,56.04,55.72,55.86,25672.0
2019-09-24 15:30:00,55.84,55.99,55.42,55.82,123861.0,55.84,55.99,55.42,55.82,123861.0
2019-09-25 09:30:00,55.86,55.86,54.14,54.32,23801.0,55.86,55.86,54.14,54.32,23801.0
2019-09-25 10:00:00,54.43,55.0,54.27,55.0,66897.0,54.43,55.0,54.27,55.0,66897.0
2019-09-25 10:30:00,54.88,55.22,54.52,54.78,30368.0,54.88,55.22,54.52,54.78,30368.0
2019-09-25 11:00:00,54.92,55.16,54.86,54.99,32510.0,54.92,55.16,54.86,54.99,32510.0
2019-09-25 11:30:00,54.93,55.09,54.8,54.9,8663.0,54.93,55.09,54.8,54.9,8663.0
2019-09-25 12:00:00,54.98,55.31,54.96,55.12,21960.0,54.98,55.31,54.96,55.12,21960.0
2019-09-25 12:30:00,55.2,55.27,55.02,55.26,10214.0,55.2,55.27,55.02,55.26,10214.0
2019-09-25 13:00:00,55.27,55.34,54.74,54.74,23107.0,55.27,55.34,54.74,54.74,23107.0
2019-09-25 13:30:00,54.76,55.04,54.61,55.0,21389.0,54.76,55.04,54.61,55.0,21389.0
2019-09-25 14:00:00,55.0,55.78,55.0,55.63,21651.0,55.0,55.78,55.0,55.63,21651.0
2019-09-25 14:30:00,55.62,56.04,55.46,56.04,29184.0,55.62,56.04,55.46,56.04,29184.0
2019-09-25 15:00:00,56.0,56.16,55.9,55.97,43789.0,56.0,56.16,55.9,55.97,43789.0
2019-09-25 15:30:00,55.94,56.07,55.89,55.96,56378.0,55.94,56.07,55.89,55.96,56378.0
2019-09-26 09:30:00,56.98,56.98,55.23,55.66,20474.0,56.98,56.98,55.23,55.66,20474.0
2019-09-26 10:00:00,55.66,56.0,55.4,55.94,12823.0,55.66,56.0,55.4,55.94,12823.0
2019-09-26 10:30:00,55.9,56.0,55.61,55.83,11154.0,55.9,56.0,55.61,55.83,11154.0
2019-09-26 11:00:00,55.75,55.75,55.14,55.27,13394.0,55.75,55.75,55.14,55.27,13394.0
2019-09-26 11:30:00,55.34,55.66,55.29,55.58,9505.0,55.34,55.66,55.29,55.58,9505.0
2019-09-26 12:00:00,55.51,56.15,55.45,56.15,6106.0,55.51,56.15,55.45,56.15,6106.0
2019-09-26 12:30:00,56.09,56.09,55.89,56.02,6229.0,56.09,56.09,55.89,56.02,6229.0
2019-09-26 13:00:00,56.04,56.38,56.04,56.07,5841.0,56.04,56.38,56.04,56.07,5841.0
2019-09-26 13:30:00,56.12,56.46,56.12,56.3,12043.0,56.12,56.46,56.12,56.3,12043.0
2019-09-26 14:00:00,56.31,56.33,56.09,56.18,15492.0,56.31,56.33,56.09,56.18,15492.0
2019-09-26 14:30:00,56.2,56.37,56.2,56.26,9549.0,56.2,56.37,56.2,56.26,9549.0
2019-09-26 15:00:00,56.25,56.4,56.07,56.34,10085.0,56.25,56.4,56.07,56.34,10085.0
2019-09-26 15:30:00,56.32,56.39,56.07,56.15,32289.0,56.32,56.39,56.07,56.15,32289.0
2019-09-27 09:30:00,56.5,56.5,54.47,55.11,41901.0,56.5,56.5,54.47,55.11,41901.0
2019-09-27 10:00:00,55.22,55.34,54.09,54.33,42519.0,55.22,55.34,54.09,54.33,42519.0
2019-09-27 10:30:00,54.33,55.25,54.04,55.14,31485.0,54.33,55.25,54.04,55.14,31485.0
2019-09-27 11:00:00,55.19,55.36,55.02,55.35,13149.0,55.19,55.36,55.02,55.35,13149.0
2019-09-27 11:30:00,55.3,55.37,54.63,55.06,42238.0,55.3,55.37,54.63,55.06,42238.0
2019-09-27 12:00:00,54.93,55.17,54.93,55.05,17600.0,54.93,55.17,54.93,55.05,17600.0
2019-09-27 12:30:00,55.03,55.06,54.09,54.11,34341.0,55.03,55.06,54.09,54.11,34341.0
2019-09-27 13:00:00,54.06,54.3,53.8,54.2,68012.0,54.06,54.3,53.8,54.2,68012.0
2019-09-27 13:30:00,54.16,54.25,53.85,54.21,18977.0,54.16,54.25,53.85,54.21,18977.0
2019-09-27 14:00:00,54.16,54.21,53.65,53.65,13121.0,54.16,54.21,53.65,53.65,13121.0
2019-09-27 14:30:00,53.66,53.7,53.2,53.29,23597.0,53.66,53.7,53.2,53.29,23597.0
2019-09-27 15:00:00,53.32,53.79,53.32,53.69,23272.0,53.32,53.79,53.32,53.69,23272.0
2019-09-27 15:30:00,53.68,54.0,53.67,53.97,116728.0,53.68,54.0,53.67,53.97,116728.0
2019-09-30 09:30:00,54.0,54.06,53.06,53.84,32327.0,54.0,54.06,53.06,53.84,32327.0
2019-09-30 10:00:00,53.84,54.17,53.72,53.9,24700.0,53.84,54.17,53.72,53.9,24700.0
2019-09-30 10:30:00,53.96,53.98,53.4,53.75,22265.0,53.96,53.98,53.4,53.75,22265.0
2019-09-30 11:00:00,53.83,53.89,53.48,53.75,14246.0,53.83,53.89,53.48,53.75,14246.0
2019-09-30 11:30:00,53.68,53.81,53.52,53.52,9450.0,53.68,53.81,53.52,53.52,9450.0
2019-09-30 12:00:00,53.52,53.95,53.52,53.95,12177.0,53.52,53.95,53.52,53.95,12177.0
2019-09-30 12:30:00,54.01,54.21,53.96,54.05,8691.0,54.01,54.21,53.96,54.05,8691.0
2019-09-30 13:00:00,54.05,54.1,53.95,53.95,11600.0,54.05,54.1,53.95,53.95,11600.0
2019-09-30 13:30:00,53.96,54.01,53.86,53.99,15154.0,53.96,54.01,53.86,53.99,15154.0
2019-09-30 14:00:00,54.0,54.07,53.93,53.96,54313.0,54.0,54.07,53.93,53.96,54313.0
2019-09-30 14:30:00,53.97,54.0,53.78,53.96,19840.0,53.97,54.0,53.78,53.96,19840.0
2019-09-30 15:00:00,53.94,54.0,53.85,53.9,23189.0,53.94,54.0,53.85,53.9,23189.0
2019-09-30 15:30:00,53.9,53.9,53.69,53.74,59689.0,53.9,53.9,53.69,53.74,59689.0
2019-10-01 09:30:00,54.1,54.1,52.67,53.08,29524.0,54.1,54.1,52.67,53.08,29524.0
2019-10-01 10:00:00,53.08,53.44,52.69,53.15,27740.0,53.08,53.44,52.69,53.15,27740.0
2019-10-01 10:30:00,53.11,53.57,53.1,53.32,19520.0,53.11,53.57,53.1,53.32,19520.0
2019-10-01 11:00:00,53.22,53.41,53.11,53.24,13176.0,53.22,53.41,53.11,53.24,13176.0
2019-10-01 11:30:00,53.21,53.34,53.03,53.07,16546.0,53.21,53.34,53.03,53.07,16546.0
2019-10-01 12:00:00,53.07,53.07,52.81,52.89,19337.0,53.07,53.07,52.81,52.89,19337.0
2019-10-01 12:30:00,52.93,53.0,52.74,52.89,22755.0,52.93,53.0,52.74,52.89,22755.0
2019-10-01 13:00:00,52.86,52.86,52.44,52.46,42496.0,52.86,52.86,52.44,52.46,42496.0
2019-10-01 13:30:00,52.49,52.49,52.23,52.38,17910.0,52.49,52.49,52.23,52.38,17910.0
2019-10-01 14:00:00,52.39,52.59,52.33,52.41,11768.0,52.39,52.59,52.33,52.41,11768.0
2019-10-01 14:30:00,52.49,52.69,52.44,52.65,7399.0,52.49,52.69,52.44,52.65,7399.0
2019-10-01 15:00:00,52.68,52.8,52.52,52.62,32989.0,52.68,52.8,52.52,52.62,32989.0
2019-10-01 15:30:00,52.58,52.63,52.39,52.53,52964.0,52.58,52.63,52.39,52.53,52964.0
2019-10-02 09:30:00,52.0,52.42,51.78,51.83,20933.0,52.0,52.42,51.78,51.83,20933.0
2019-10-02 10:00:00,51.93,52.28,51.53,51.75,22473.0,51.93,52.28,51.53,51.75,22473.0
2019-10-02 10:30:00,51.68,51.88,51.49,51.76,15988.0,51.68,51.88,51.49,51.76,15988.0
2019-10-02 11:00:00,51.73,51.92,51.72,51.8,13385.0,51.73,51.92,51.72,51.8,13385.0
2019-10-02 11:30:00,51.83,51.95,51.62,51.92,13626.0,51.83,51.95,51.62,51.92,13626.0
2019-10-02 12:00:00,51.83,51.83,51.54,51.68,14326.0,51.83,51.83,51.54,51.68,14326.0
2019-10-02 12:30:00,51.69,51.69,51.34,51.51,15321.0,51.69,51.69,51.34,51.51,15321.0
2019-10-02 13:00:00,51.42,51.77,51.42,51.73,14989.0,51.42,51.77,51.42,51.73,14989.0
2019-10-02 13:30:00,51.73,51.79,51.54,51.56,13751.0,51.73,51.79,51.54,51.56,13751.0
2019-10-02 14:00:00,51.54,51.92,51.45,51.84,15847.0,51.54,51.92,51.45,51.84,15847.0
2019-10-02 14:30:00,51.84,51.87,51.67,51.7,14350.0,51.84,51.87,51.67,51.7,14350.0
2019-10-02 15:00:00,51.69,52.0,51.6,51.98,34745.0,51.69,52.0,51.6,51.98,34745.0
2019-10-02 15:30:00,51.94,52.34,51.84,51.97,103296.0,51.94,52.34,51.84,51.97,103296.0
2019-10-03 09:30:00,52.23,52.31,51.13,51.21,42040.0,52.23,52.31,51.13,51.21,42040.0
2019-10-03 10:00:00,51.12,52.11,50.73,51.84,63787.0,51.12,52.11,50.73,51.84,63787.0
2019-10-03 10:30:00,51.93,52.59,51.72,52.57,108491.0,51.93,52.59,51.72,52.57,108491.0
2019-10-03 11:00:00,52.53,53.21,52.52,53.05,27044.0,52.53,53.21,52.52,53.05,27044.0
2019-10-03 11:30:00,53.06,53.18,52.9,53.0,30705.0,53.06,53.18,52.9,53.0,30705.0
2019-10-03 12:00:00,53.03,53.14,52.48,52.82,10892.0,53.03,53.14,52.48,52.82,10892.0
2019-10-03 12:30:00,52.82,53.28,52.81,53.21,25478.0,52.82,53.28,52.81,53.21,25478.0
2019-10-03 13:00:00,53.25,53.57,53.13,53.13,55935.0,53.25,53.57,53.13,53.13,55935.0
2019-10-03 13:30:00,53.17,53.34,53.1,53.14,99228.0,53.17,53.34,53.1,53.14,99228.0
2019-10-03 14:00:00,53.16,53.75,53.08,53.59,257784.0,53.16,53.75,53.08,53.59,257784.0
2019-10-03 14:30:00,53.59,53.67,52.95,53.3,55567.0,53.59,53.67,52.95,53.3,55567.0
2019-10-03 15:00:00,53.34,53.54,53.06,53.27,48913.0,53.34,53.54,53.06,53.27,48913.0
2019-10-03 15:30:00,53.24,54.0,53.19,53.86,191609.0,53.24,54.0,53.19,53.86,191609.0
2019-10-04 09:30:00,54.28,54.96,54.16,54.69,95499.0,54.28,54.96,54.16,54.69,95499.0
2019-10-04 10:00:00,54.69,55.0,54.36,54.94,31707.0,54.69,55.0,54.36,54.94,31707.0
2019-10-04 10:30:00,54.94,55.16,54.49,54.57,32979.0,54.94,55.16,54.49,54.57,32979.0
2019-10-04 11:00:00,54.52,55.08,54.49,55.03,25023.0,54.52,55.08,54.49,55.03,25023.0
2019-10-04 11:30:00,55.03,55.38,54.88,55.03,16369.0,55.03,55.38,54.88,55.03,16369.0
2019-10-04 12:00:00,55.14,55.19,54.85,55.15,18529.0,55.14,55.19,54.85,55.15,18529.0
2019-10-04 12:30:00,55.13,55.33,55.12,55.12,15388.0,55.13,55.33,55.12,55.12,15388.0
2019-10-04 13:00:00,55.09,55.34,54.99,55.29,12973.0,55.09,55.34,54.99,55.29,12973.0
2019-10-04 13:30:00,55.29,55.5,55.21,55.36,19391.0,55.29,55.5,55.21,55.36,19391.0
2019-10-04 14:00:00,55.36,55.67,55.34,55.51,21122.0,55.36,55.67,55.34,55.51,21122.0
2019-10-04 14:30:00,55.52,55.61,55.45,55.52,22813.0,55.52,55.61,55.45,55.52,22813.0
2019-10-04 15:00:00,55.55,55.68,55.05,55.06,51396.0,55.55,55.68,55.05,55.06,51396.0
2019-10-04 15:30:00,55.08,55.55,55.08,55.4,100529.0,55.08,55.55,55.08,55.4,100529.0
2019-10-07 09:30:00,56.26,56.74,54.95,55.18,32558.0,56.26,56.74,54.95,55.18,32558.0
2019-10-07 10:00:00,55.2,55.54,54.88,55.28,12231.0,55.2,55.54,54.88,55.28,12231.0
2019-10-07 10:30:00,55.25,55.5,55.17,55.34,12115.0,55.25,55.5,55.17,55.34,12115.0
2019-10-07 11:00:00,55.36,55.51,55.29,55.38,13278.0,55.36,55.51,55.29,55.38,13278.0
2019-10-07 11:30:00,55.34,55.81,55.34,55.81,13424.0,55.34,55.81,55.34,55.81,13424.0
2019-10-07 12:00:00,55.83,55.94,55.72,55.8,10282.0,55.83,55.94,55.72,55.8,10282.0
2019-10-07 12:30:00,55.75,56.02,55.75,56.02,16474.0,55.75,56.02,55.75,56.02,16474.0
2019-10-07 13:00:00,55.96,55.99,55.69,55.8,12770.0,55.96,55.99,55.69,55.8,12770.0
2019-10-07 13:30:00,55.85,56.29,55.85,56.24,10970.0,55.85,56.29,55.85,56.24,10970.0
2019-10-07 14:00:00,56.22,56.82,56.16,56.72,56451.0,56.22,56.82,56.16,56.72,56451.0
2019-10-07 14:30:00,56.73,56.75,56.58,56.69,19660.0,56.73,56.75,56.58,56.69,19660.0
2019-10-07 15:00:00,56.68,57.34,56.64,56.98,119306.0,56.68,57.34,56.64,56.98,119306.0
2019-10-07 15:30:00,56.98,57.05,56.76,56.78,90628.0,56.98,57.05,56.76,56.78,90628.0
2019-10-08 09:30:00,56.36,56.74,54.78,54.86,73693.0,56.36,56.74,54.78,54.86,73693.0
2019-10-08 10:00:00,54.76,54.96,53.9,54.51,89954.0,54.76,54.96,53.9,54.51,89954.0
2019-10-08 10:30:00,54.41,54.79,53.9,54.67,22745.0,54.41,54.79,53.9,54.67,22745.0
2019-10-08 11:00:00,54.7,54.99,54.48,54.8,20917.0,54.7,54.99,54.48,54.8,20917.0
2019-10-08 11:30:00,54.74,54.82,54.4,54.57,46869.0,54.74,54.82,54.4,54.57,46869.0
2019-10-08 12:00:00,54.56,54.58,54.04,54.06,160385.0,54.56,54.58,54.04,54.06,160385.0
2019-10-08 12:30:00,54.01,54.11,53.8,53.93,15900.0,54.01,54.11,53.8,53.93,15900.0
2019-10-08 13:00:00,53.89,53.92,53.6,53.9,25379.0,53.89,53.92,53.6,53.9,25379.0
2019-10-08 13:30:00,53.9,54.04,53.63,53.93,42133.0,53.9,54.04,53.63,53.93,42133.0
2019-10-08 14:00:00,53.94,53.96,53.52,53.66,50864.0,53.94,53.96,53.52,53.66,50864.0
2019-10-08 14:30:00,53.73,53.91,53.22,53.32,70514.0,53.73,53.91,53.22,53.32,70514.0
2019-10-08 15:00:00,53.38,53.54,53.1,53.24,27724.0,53.38,53.54,53.1,53.24,27724.0
2019-10-08 15:30:00,53.24,53.37,52.9,53.01,80309.0,53.24,53.37,52.9,53.01,80309.0
2019-10-09 09:30:00,53.76,54.51,53.47,54.27,31735.0,53.76,54.51,53.47,54.27,31735.0
2019-10-09 10:00:00,54.31,54.76,54.31,54.62,13163.0,54.31,54.76,54.31,54.62,13163.0
2019-10-09 10:30:00,54.62,55.09,54.42,55.0,118027.0,54.62,55.09,54.42,55.0,118027.0
2019-10-09 11:00:00,55.02,55.02,54.45,54.48,10677.0,55.02,55.02,54.45,54.48,10677.0
2019-10-09 11:30:00,54.52,54.74,54.38,54.6,13542.0,54.52,54.74,54.38,54.6,13542.0
2019-10-09 12:00:00,54.61,54.72,54.6,54.67,43966.0,54.61,54.72,54.6,54.67,43966.0
2019-10-09 12:30:00,54.66,55.0,54.63,54.99,27395.0,54.66,55.0,54.63,54.99,27395.0
2019-10-09 13:00:00,54.99,55.05,54.75,54.8,38191.0,54.99,55.05,54.75,54.8,38191.0
2019-10-09 13:30:00,54.82,55.09,54.81,54.9,28275.0,54.82,55.09,54.81,54.9,28275.0
2019-10-09 14:00:00,54.91,55.14,54.9,55.05,13744.0,54.91,55.14,54.9,55.05,13744.0
2019-10-09 14:30:00,55.08,55.23,55.08,55.18,12000.0,55.08,55.23,55.08,55.18,12000.0
2019-10-09 15:00:00,55.2,55.23,55.12,55.17,29697.0,55.2,55.23,55.12,55.17,29697.0
2019-10-09 15:30:00,55.17,55.37,55.04,55.22,84183.0,55.17,55.37,55.04,55.22,84183.0
2019-10-10 09:30:00,54.93,55.63,54.51,54.81,50191.0,54.93,55.63,54.51,54.81,50191.0
2019-10-10 10:00:00,54.78,54.91,54.39,54.8,15436.0,54.78,54.91,54.39,54.8,15436.0
2019-10-10 10:30:00,54.72,54.72,53.97,54.35,47714.0,54.72,54.72,53.97,54.35,47714.0
2019-10-10 11:00:00,54.38,54.48,54.13,54.18,17323.0,54.38,54.48,54.13,54.18,17323.0
2019-10-10 11:30:00,54.26,54.31,54.04,54.09,9880.0,54.26,54.31,54.04,54.09,9880.0
2019-10-10 12:00:00,54.14,54.43,54.08,54.43,18576.0,54.14,54.43,54.08,54.43,18576.0
2019-10-10 12:30:00,54.36,54.56,54.24,54.56,10725.0,54.36,54.56,54.24,54.56,10725.0
2019-10-10 13:00:00,54.6,54.75,54.51,54.71,6700.0,54.6,54.75,54.51,54.71,6700.0
2019-10-10 13:30:00,54.7,54.7,54.41,54.59,12006.0,54.7,54.7,54.41,54.59,12006.0
2019-10-10 14:00:00,54.55,54.62,54.24,54.48,12970.0,54.55,54.62,54.24,54.48,12970.0
2019-10-10 14:30:00,54.52,54.65,54.38,54.63,13776.0,54.52,54.65,54.38,54.63,13776.0
2019-10-10 15:00:00,54.59,54.73,54.48,54.73,19103.0,54.59,54.73,54.48,54.73,19103.0
2019-10-10 15:30:00,54.73,54.85,54.65,54.77,53228.0,54.73,54.85,54.65,54.77,53228.0
2019-10-11 09:30:00,55.49,55.97,55.13,55.76,20562.0,55.49,55.97,55.13,55.76,20562.0
2019-10-11 10:00:00,55.76,56.02,55.56,55.84,12206.0,55.76,56.02,55.56,55.84,12206.0
2019-10-11 10:30:00,55.88,56.01,55.73,55.94,12012.0,55.88,56.01,55.73,55.94,12012.0
2019-10-11 11:00:00,55.95,56.14,55.8,55.8,18981.0,55.95,56.14,55.8,55.8,18981.0
2019-10-11 11:30:00,55.87,55.89,55.26,55.4,15985.0,55.87,55.89,55.26,55.4,15985.0
2019-10-11 12:00:00,55.44,55.71,55.35,55.71,5445.0,55.44,55.71,55.35,55.71,5445.0
2019-10-11 12:30:00,55.68,55.9,55.42,55.87,9510.0,55.68,55.9,55.42,55.87,9510.0
2019-10-11 13:00:00,55.87,55.87,55.59,55.73,5131.0,55.87,55.87,55.59,55.73,5131.0
2019-10-11 13:30:00,55.62,56.01,55.62,55.94,5397.0,55.62,56.01,55.62,55.94,5397.0
2019-10-11 14:00:00,55.95,56.15,55.85,56.07,10200.0,55.95,56.15,55.85,56.07,10200.0
2019-10-11 14:30:00,56.02,56.13,55.93,55.95,8288.0,56.02,56.13,55.93,55.95,8288.0
2019-10-11 15:00:00,55.96,56.14,55.89,56.11,10725.0,55.96,56.14,55.89,56.11,10725.0
2019-10-11 15:30:00,56.09,56.09,55.56,55.6,43862.0,56.09,56.09,55.56,55.6,43862.0
2019-10-14 09:30:00,55.61,56.64,55.35,56.54,19832.0,55.61,56.64,55.35,56.54,19832.0
2019-10-14 10:00:00,56.49,56.59,55.87,55.93,15516.0,56.49,56.59,55.87,55.93,15516.0
2019-10-14 10:30:00,55.96,56.37,55.9,56.37,11641.0,55.96,56.37,55.9,56.37,11641.0
2019-10-14 11:00:00,56.39,56.47,56.24,56.25,9611.0,56.39,56.47,56.24,56.25,9611.0
2019-10-14 11:30:00,56.27,56.47,56.26,56.42,5629.0,56.27,56.47,56.26,56.42,5629.0
2019-10-14 12:00:00,56.36,56.36,55.96,55.98,5935.0,56.36,56.36,55.96,55.98,5935.0
2019-10-14 12:30:00,56.01,56.01,55.61,55.63,7680.0,56.01,56.01,55.61,55.63,7680.0
2019-10-14 13:00:00,55.66,55.77,55.52,55.77,7110.0,55.66,55.77,55.52,55.77,7110.0
2019-10-14 13:30:00,55.79,56.05,55.72,55.98,5264.0,55.79,56.05,55.72,55.98,5264.0
2019-10-14 14:00:00,56.0,56.16,55.96,56.09,5012.0,56.0,56.16,55.96,56.09,5012.0
2019-10-14 14:30:00,56.05,56.12,55.96,56.05,11074.0,56.05,56.12,55.96,56.05,11074.0
2019-10-14 15:00:00,56.03,56.11,55.93,56.02,7695.0,56.03,56.11,55.93,56.02,7695.0
2019-10-14 15:30:00,56.02,56.02,55.87,55.95,21688.0,56.02,56.02,55.87,55.95,21688.0
2019-10-15 09:30:00,56.09,56.66,55.95,56.15,14438.0,56.09,56.66,55.95,56.15,14438.0
2019-10-15 10:00:00,56.24,57.0,56.07,56.97,32864.0,56.24,57.0,56.07,56.97,32864.0
2019-10-15 10:30:00,56.93,57.16,56.77,56.98,28503.0,56.93,57.16,56.77,56.98,28503.0
2019-10-15 11:00:00,56.98,57.13,56.8,56.88,22970.0,56.98,57.13,56.8,56.88,22970.0
2019-10-15 11:30:00,56.86,57.06,56.71,56.91,25076.0,56.86,57.06,56.71,56.91,25076.0
2019-10-15 12:00:00,56.93,56.94,56.73,56.73,7100.0,56.93,56.94,56.73,56.73,7100.0
2019-10-15 12:30:00,56.72,56.91,56.72,56.82,14171.0,56.72,56.91,56.72,56.82,14171.0
2019-10-15 13:00:00,56.85,57.01,56.83,57.01,7796.0,56.85,57.01,56.83,57.01,7796.0
2019-10-15 13:30:00,57.03,57.1,56.96,57.08,10931.0,57.03,57.1,56.96,57.08,10931.0
2019-10-15 14:00:00,57.1,57.15,56.9,56.91,20473.0,57.1,57.15,56.9,56.91,20473.0
2019-10-15 14:30:00,56.92,56.97,56.85,56.89,5117.0,56.92,56.97,56.85,56.89,5117.0
2019-10-15 15:00:00,56.88,56.93,56.8,56.87,20297.0,56.88,56.93,56.8,56.87,20297.0
2019-10-15 15:30:00,56.87,56.92,56.7,56.89,51267.0,56.87,56.92,56.7,56.89,51267.0
2019-10-16 09:30:00,56.32,56.32,54.13,54.55,65932.0,56.32,56.32,54.13,54.55,65932.0
2019-10-16 10:00:00,54.54,55.26,54.41,55.19,14333.0,54.54,55.26,54.41,55.19,14333.0
2019-10-16 10:30:00,55.23,55.29,55.09,55.19,9225.0,55.23,55.29,55.09,55.19,9225.0
2019-10-16 11:00:00,55.21,55.41,54.89,54.92,10372.0,55.21,55.41,54.89,54.92,10372.0
2019-10-16 11:30:00,54.97,55.2,54.85,55.02,12868.0,54.97,55.2,54.85,55.02,12868.0
2019-10-16 12:00:00,55.01,55.27,55.01,55.18,7600.0,55.01,55.27,55.01,55.18,7600.0
2019-10-16 12:30:00,55.2,55.2,54.95,55.06,11350.0,55.2,55.2,54.95,55.06,11350.0
2019-10-16 13:00:00,55.07,55.12,54.84,55.01,10008.0,55.07,55.12,54.84,55.01,10008.0
2019-10-16 13:30:00,55.03,55.29,55.02,55.26,5100.0,55.03,55.29,55.02,55.26,5100.0
2019-10-16 14:00:00,55.31,55.52,55.25,55.48,12231.0,55.31,55.52,55.25,55.48,12231.0
2019-10-16 14:30:00,55.47,55.68,55.43,55.61,43525.0,55.47,55.68,55.43,55.61,43525.0
2019-10-16 15:00:00,55.53,55.76,55.53,55.66,27785.0,55.53,55.76,55.53,55.66,27785.0
2019-10-16 15:30:00,55.61,55.88,55.57,55.75,53078.0,55.61,55.88,55.57,55.75,53078.0
2019-10-17 09:30:00,55.81,56.65,55.32,56.46,15083.0,55.81,56.65,55.32,56.46,15083.0
2019-10-17 10:00:00,56.53,56.55,56.11,56.15,19660.0,56.53,56.55,56.11,56.15,19660.0
2019-10-17 10:30:00,56.11,56.24,55.95,56.12,13464.0,56.11,56.24,55.95,56.12,13464.0
2019-10-17 11:00:00,56.1,56.22,55.93,55.93,9395.0,56.1,56.22,55.93,55.93,9395.0
2019-10-17 11:30:00,55.98,56.44,55.93,56.43,14602.0,55.98,56.44,55.93,56.43,14602.0
2019-10-17 12:00:00,56.41,56.58,56.37,56.41,8536.0,56.41,56.58,56.37,56.41,8536.0
2019-10-17 12:30:00,56.36,56.51,56.33,56.41,11509.0,56.36,56.51,56.33,56.41,11509.0
2019-10-17 13:00:00,56.41,56.44,56.1,56.27,11221.0,56.41,56.44,56.1,56.27,11221.0
2019-10-17 13:30:00,56.29,56.41,56.26,56.41,8814.0,56.29,56.41,56.26,56.41,8814.0
2019-10-17 14:00:00,56.39,56.6,56.36,56.43,11766.0,56.39,56.6,56.36,56.43,11766.0
2019-10-17 14:30:00,56.43,56.48,56.29,56.39,11806.0,56.43,56.48,56.29,56.39,11806.0
2019-10-17 15:00:00,56.42,56.53,56.39,56.45,14143.0,56.42,56.53,56.39,56.45,14143.0
2019-10-17 15:30:00,56.48,56.51,56.31,56.49,46068.0,56.48,56.51,56.31,56.49,46068.0
2019-10-18 09:30:00,56.12,56.64,55.16,55.26,25408.0,56.12,56.64,55.16,55.26,25408.0
2019-10-18 10:00:00,55.27,55.47,54.84,54.98,13563.0,55.27,55.47,54.84,54.98,13563.0
2019-10-18 10:30:00,55.03,55.03,54.36,54.53,18690.0,55.03,55.03,54.36,54.53,18690.0
2019-10-18 11:00:00,54.5,54.53,53.65,53.69,73250.0,54.5,54.53,53.65,53.69,73250.0
2019-10-18 11:30:00,53.69,54.11,52.51,52.55,91909.0,53.69,54.11,52.51,52.55,91909.0
2019-10-18 12:00:00,52.53,52.65,51.46,51.49,56363.0,52.53,52.65,51.46,51.49,56363.0
2019-10-18 12:30:00,51.58,52.85,51.45,52.81,81982.0,51.58,52.85,51.45,52.81,81982.0
2019-10-18 13:00:00,52.78,53.63,52.71,53.5,83965.0,52.78,53.63,52.71,53.5,83965.0
2019-10-18 13:30:00,53.5,53.92,53.35,53.83,41931.0,53.5,53.92,53.35,53.83,41931.0
2019-10-18 14:00:00,53.87,54.25,53.7,53.93,31995.0,53.87,54.25,53.7,53.93,31995.0
2019-10-18 14:30:00,53.9,53.98,53.51,53.92,32117.0,53.9,53.98,53.51,53.92,32117.0
2019-10-18 15:00:00,53.95,53.95,53.76,53.82,37410.0,53.95,53.95,53.76,53.82,37410.0
2019-10-18 15:30:00,53.8,54.0,53.8,53.87,87113.0,53.8,54.0,53.8,53.87,87113.0
2019-10-21 09:30:00,54.0,54.59,53.22,53.91,21466.0,54.0,54.59,53.22,53.91,21466.0
2019-10-21 10:00:00,54.12,54.26,53.66,54.2,21724.0,54.12,54.26,53.66,54.2,21724.0
2019-10-21 10:30:00,54.38,54.72,54.31,54.4,17200.0,54.38,54.72,54.31,54.4,17200.0
2019-10-21 11:00:00,54.38,54.4,54.1,54.13,14644.0,54.38,54.4,54.1,54.13,14644.0
2019-10-21 11:30:00,54.11,54.14,53.83,53.95,10943.0,54.11,54.14,53.83,53.95,10943.0
2019-10-21 12:00:00,53.88,54.15,53.85,54.09,53455.0,53.88,54.15,53.85,54.09,53455.0
2019-10-21 12:30:00,54.12,54.38,54.06,54.1,35599.0,54.12,54.38,54.06,54.1,35599.0
2019-10-21 13:00:00,54.11,54.27,54.09,54.2,76273.0,54.11,54.27,54.09,54.2,76273.0
2019-10-21 13:30:00,54.2,54.62,54.19,54.46,58475.0,54.2,54.62,54.19,54.46,58475.0
2019-10-21 14:00:00,54.45,54.85,54.42,54.64,48975.0,54.45,54.85,54.42,54.64,48975.0
2019-10-21 14:30:00,54.7,54.81,54.34,54.46,34919.0,54.7,54.81,54.34,54.46,34919.0
2019-10-21 15:00:00,54.46,54.49,54.27,54.29,25387.0,54.46,54.49,54.27,54.29,25387.0
2019-10-21 15:30:00,54.28,54.3,53.89,54.0,63533.0,54.28,54.3,53.89,54.0,63533.0
2019-10-22 09:30:00,54.46,55.18,53.92,54.72,31257.0,54.46,55.18,53.92,54.72,31257.0
2019-10-22 10:00:00,54.78,54.89,54.05,54.19,21237.0,54.78,54.89,54.05,54.19,21237.0
2019-10-22 10:30:00,54.23,54.23,53.65,53.7,7026.0,54.23,54.23,53.65,53.7,7026.0
2019-10-22 11:00:00,53.71,53.74,52.94,53.1,25498.0,53.71,53.74,52.94,53.1,25498.0
2019-10-22 11:30:00,52.98,53.29,52.91,53.02,56669.0,52.98,53.29,52.91,53.02,56669.0
2019-10-22 12:00:00,53.0,53.21,52.9,52.95,20337.0,53.0,53.21,52.9,52.95,20337.0
2019-10-22 12:30:00,52.92,53.02,52.78,52.78,17287.0,52.92,53.02,52.78,52.78,17287.0
2019-10-22 13:00:00,52.82,52.87,52.61,52.66,13234.0,52.82,52.87,52.61,52.66,13234.0
2019-10-22 13:30:00,52.65,52.65,52.18,52.19,8163.0,52.65,52.65,52.18,52.19,8163.0
2019-10-22 14:00:00,52.23,52.31,51.95,52.08,25249.0,52.23,52.31,51.95,52.08,25249.0
2019-10-22 14:30:00,52.07,52.16,51.48,51.99,72780.0,52.07,52.16,51.48,51.99,72780.0
2019-10-22 15:00:00,52.01,52.07,51.75,51.78,35045.0,52.01,52.07,51.75,51.78,35045.0
2019-10-22 15:30:00,51.78,52.18,51.71,52.15,93562.0,51.78,52.18,51.71,52.15,93562.0
2019-10-23 09:30:00,52.14,53.95,51.91,53.79,29581.0,52.14,53.95,51.91,53.79,29581.0
2019-10-23 10:00:00,53.8,54.0,53.67,53.95,25026.0,53.8,54.0,53.67,53.95,25026.0
2019-10-23 10:30:00,53.87,54.15,53.73,54.04,25775.0,53.87,54.15,53.73,54.04,25775.0
2019-10-23 11:00:00,53.98,54.18,53.77,54.18,17269.0,53.98,54.18,53.77,54.18,17269.0
2019-10-23 11:30:00,54.19,54.35,54.08,54.18,7158.0,54.19,54.35,54.08,54.18,7158.0
2019-10-23 12:00:00,54.08,54.12,53.35,53.52,20377.0,54.08,54.12,53.35,53.52,20377.0
2019-10-23 12:30:00,53.5,53.57,53.29,53.53,11605.0,53.5,53.57,53.29,53.53,11605.0
2019-10-23 13:00:00,53.55,53.56,53.33,53.35,8885.0,53.55,53.56,53.33,53.35,8885.0
2019-10-23 13:30:00,53.35,53.35,53.01,53.01,8922.0,53.35,53.35,53.01,53.01,8922.0
2019-10-23 14:00:00,52.97,52.97,52.44,52.45,13834.0,52.97,52.97,52.44,52.45,13834.0
2019-10-23 14:30:00,52.45,52.76,52.45,52.71,16061.0,52.45,52.76,52.45,52.71,16061.0
2019-10-23 15:00:00,52.71,52.9,52.52,52.87,20538.0,52.71,52.9,52.52,52.87,20538.0
2019-10-23 15:30:00,52.88,53.31,52.88,53.18,79430.0,52.88,53.31,52.88,53.18,79430.0
2019-10-24 09:30:00,53.7,54.74,53.01,53.86,53346.0,53.7,54.74,53.01,53.86,53346.0
2019-10-24 10:00:00,53.88,55.08,53.88,54.95,15080.0,53.88,55.08,53.88,54.95,15080.0
2019-10-24 10:30:00,54.97,55.17,54.64,55.11,19358.0,54.97,55.17,54.64,55.11,19358.0
2019-10-24 11:00:00,55.1,55.1,54.82,54.94,7600.0,55.1,55.1,54.82,54.94,7600.0
2019-10-24 11:30:00,54.94,55.28,54.93,55.28,10327.0,54.94,55.28,54.93,55.28,10327.0
2019-10-24 12:00:00,55.25,55.32,54.77,55.11,6731.0,55.25,55.32,54.77,55.11,6731.0
2019-10-24 12:30:00,55.08,55.53,55.08,55.3,12870.0,55.08,55.53,55.08,55.3,12870.0
2019-10-24 13:00:00,55.26,55.41,55.17,55.39,12028.0,55.26,55.41,55.17,55.39,12028.0
2019-10-24 13:30:00,55.38,55.4,55.14,55.28,18019.0,55.38,55.4,55.14,55.28,18019.0
2019-10-24 14:00:00,55.26,55.34,55.16,55.25,7901.0,55.26,55.34,55.16,55.25,7901.0
2019-10-24 14:30:00,55.27,55.27,54.93,54.96,11100.0,55.27,55.27,54.93,54.96,11100.0
2019-10-24 15:00:00,54.97,55.11,54.91,54.91,21991.0,54.97,55.11,54.91,54.91,21991.0
2019-10-24 15:30:00,54.91,54.96,54.8,54.81,45195.0,54.91,54.96,54.8,54.81,45195.0
2019-10-25 09:30:00,54.87,55.38,53.9,55.26,14317.0,54.87,55.38,53.9,55.26,14317.0
2019-10-25 10:00:00,55.3,55.54,55.05,55.35,6845.0,55.3,55.54,55.05,55.35,6845.0
2019-10-25 10:30:00,55.34,55.48,55.0,55.25,11188.0,55.34,55.48,55.0,55.25,11188.0
2019-10-25 11:00:00,55.25,55.4,55.1,55.23,16917.0,55.25,55.4,55.1,55.23,16917.0
2019-10-25 11:30:00,55.23,55.4,55.15,55.29,6980.0,55.23,55.4,55.15,55.29,6980.0
2019-10-25 12:00:00,55.32,55.34,54.9,54.98,12762.0,55.32,55.34,54.9,54.98,12762.0
2019-10-25 12:30:00,54.95,55.04,54.84,54.97,5500.0,54.95,55.04,54.84,54.97,5500.0
2019-10-25 13:00:00,55.05,55.13,54.96,55.07,5646.0,55.05,55.13,54.96,55.07,5646.0
2019-10-25 13:30:00,55.01,55.29,54.98,55.26,3757.0,55.01,55.29,54.98,55.26,3757.0
2019-10-25 14:00:00,55.2,55.24,55.1,55.24,7434.0,55.2,55.24,55.1,55.24,7434.0
2019-10-25 14:30:00,55.21,55.21,55.02,55.17,8962.0,55.21,55.21,55.02,55.17,8962.0
2019-10-25 15:00:00,55.16,55.17,55.06,55.1,13991.0,55.16,55.17,55.06,55.1,13991.0
2019-10-25 15:30:00,55.1,55.35,55.1,55.28,44374.0,55.1,55.35,55.1,55.28,44374.0
2019-10-28 09:30:00,55.4,55.92,54.6,54.94,19336.0,55.4,55.92,54.6,54.94,19336.0
2019-10-28 10:00:00,55.06,55.74,54.96,55.48,12595.0,55.06,55.74,54.96,55.48,12595.0
2019-10-28 10:30:00,55.46,55.95,55.39,55.79,13775.0,55.46,55.95,55.39,55.79,13775.0
2019-10-28 11:00:00,55.85,56.05,55.74,55.95,8833.0,55.85,56.05,55.74,55.95,8833.0
2019-10-28 11:30:00,55.95,56.2,55.95,56.05,9783.0,55.95,56.2,55.95,56.05,9783.0
2019-10-28 12:00:00,56.05,56.35,56.01,56.3,13924.0,56.05,56.35,56.01,56.3,13924.0
2019-10-28 12:30:00,56.28,56.47,56.13,56.13,8533.0,56.28,56.47,56.13,56.13,8533.0
2019-10-28 13:00:00,56.16,56.28,56.1,56.23,9891.0,56.16,56.28,56.1,56.23,9891.0
2019-10-28 13:30:00,56.21,56.22,56.05,56.13,8324.0,56.21,56.22,56.05,56.13,8324.0
2019-10-28 14:00:00,56.11,56.11,55.9,55.94,8911.0,56.11,56.11,55.9,55.94,8911.0
2019-10-28 14:30:00,55.94,56.16,55.88,56.09,9350.0,55.94,56.16,55.88,56.09,9350.0
2019-10-28 15:00:00,56.08,56.24,56.05,56.13,16072.0,56.08,56.24,56.05,56.13,16072.0
2019-10-28 15:30:00,56.12,56.18,55.87,55.96,45427.0,56.12,56.18,55.87,55.96,45427.0
2019-10-29 09:30:00,55.74,56.66,55.43,55.76,6174.0,55.74,56.66,55.43,55.76,6174.0
2019-10-29 10:00:00,55.87,55.96,55.68,55.91,10275.0,55.87,55.96,55.68,55.91,10275.0
2019-10-29 10:30:00,55.99,56.47,55.99,56.38,15100.0,55.99,56.47,55.99,56.38,15100.0
2019-10-29 11:00:00,56.38,56.42,55.44,55.5,15700.0,56.38,56.42,55.44,55.5,15700.0
2019-10-29 11:30:00,55.57,55.57,55.17,55.32,9921.0,55.57,55.57,55.17,55.32,9921.0
2019-10-29 12:00:00,55.28,55.89,55.28,55.88,11327.0,55.28,55.89,55.28,55.88,11327.0
2019-10-29 12:30:00,55.93,55.98,55.72,55.76,9000.0,55.93,55.98,55.72,55.76,9000.0
2019-10-29 13:00:00,55.81,55.86,55.56,55.62,9801.0,55.81,55.86,55.56,55.62,9801.0
2019-10-29 13:30:00,55.55,55.72,55.45,55.59,12396.0,55.55,55.72,55.45,55.59,12396.0
2019-10-29 14:00:00,55.59,55.82,55.55,55.59,10773.0,55.59,55.82,55.55,55.59,10773.0
2019-10-29 14:30:00,55.6,55.87,55.51,55.68,15720.0,55.6,55.87,55.51,55.68,15720.0
2019-10-29 15:00:00,55.68,55.72,55.53,55.65,11813.0,55.68,55.72,55.53,55.65,11813.0
2019-10-29 15:30:00,55.66,55.72,55.49,55.66,46074.0,55.66,55.72,55.49,55.66,46074.0
2019-10-30 09:30:00,55.65,55.93,54.67,55.6,16995.0,55.65,55.93,54.67,55.6,16995.0
2019-10-30 10:00:00,55.65,55.97,55.27,55.87,10051.0,55.65,55.97,55.27,55.87,10051.0
2019-10-30 10:30:00,55.94,56.62,55.75,56.55,19503.0,55.94,56.62,55.75,56.55,19503.0
2019-10-30 11:00:00,56.57,56.72,56.38,56.66,19888.0,56.57,56.72,56.38,56.66,19888.0
2019-10-30 11:30:00,56.66,56.66,56.41,56.46,10705.0,56.66,56.66,56.41,56.46,10705.0
2019-10-30 12:00:00,56.42,56.91,56.42,56.51,19381.0,56.42,56.91,56.42,56.51,19381.0
2019-10-30 12:30:00,56.51,56.92,56.51,56.62,12787.0,56.51,56.92,56.51,56.62,12787.0
2019-10-30 13:00:00,56.71,56.79,56.54,56.7,12887.0,56.71,56.79,56.54,56.7,12887.0
2019-10-30 13:30:00,56.69,56.98,56.65,56.89,22198.0,56.69,56.98,56.65,56.89,22198.0
2019-10-30 14:00:00,56.65,57.15,56.64,56.99,27367.0,56.65,57.15,56.64,56.99,27367.0
2019-10-30 14:30:00,57.01,57.26,56.86,57.09,30414.0,57.01,57.26,56.86,57.09,30414.0
2019-10-30 15:00:00,57.09,57.31,56.97,57.12,31141.0,57.09,57.31,56.97,57.12,31141.0
2019-10-30 15:30:00,57.15,57.28,57.04,57.26,121718.0,57.15,57.28,57.04,57.26,121718.0
2019-10-31 09:30:00,57.5,57.5,55.6,55.71,43406.0,57.5,57.5,55.6,55.71,43406.0
2019-10-31 10:00:00,55.78,56.18,55.17,55.26,27293.0,55.78,56.18,55.17,55.26,27293.0
2019-10-31 10:30:00,55.22,55.66,55.14,55.58,12630.0,55.22,55.66,55.14,55.58,12630.0
2019-10-31 11:00:00,55.7,55.98,55.45,55.53,8560.0,55.7,55.98,55.45,55.53,8560.0
2019-10-31 11:30:00,55.52,55.72,55.39,55.65,6100.0,55.52,55.72,55.39,55.65,6100.0
2019-10-31 12:00:00,55.64,55.68,55.48,55.52,5200.0,55.64,55.68,55.48,55.52,5200.0
2019-10-31 12:30:00,55.54,55.64,55.49,55.58,6649.0,55.54,55.64,55.49,55.58,6649.0
2019-10-31 13:00:00,55.55,55.55,55.28,55.44,8755.0,55.55,55.55,55.28,55.44,8755.0
2019-10-31 13:30:00,55.4,55.69,55.4,55.64,13175.0,55.4,55.69,55.4,55.64,13175.0
2019-10-31 14:00:00,55.64,55.64,55.46,55.48,13470.0,55.64,55.64,55.46,55.48,13470.0
2019-10-31 14:30:00,55.46,55.63,55.34,55.58,12049.0,55.46,55.63,55.34,55.58,12049.0
2019-10-31 15:00:00,55.6,55.68,55.48,55.48,8700.0,55.6,55.68,55.48,55.48,8700.0
2019-10-31 15:30:00,55.47,55.61,55.35,55.51,49480.0,55.47,55.61,55.35,55.51,49480.0
2019-11-01 09:30:00,55.74,56.88,55.36,56.87,29918.0,55.74,56.88,55.36,56.87,29918.0
2019-11-01 10:00:00,56.98,57.19,56.76,56.85,25003.0,56.98,57.19,56.76,56.85,25003.0
2019-11-01 10:30:00,56.85,56.85,56.25,56.46,20212.0,56.85,56.85,56.25,56.46,20212.0
2019-11-01 11:00:00,56.5,56.52,56.22,56.29,12654.0,56.5,56.52,56.22,56.29,12654.0
2019-11-01 11:30:00,56.31,56.5,56.18,56.46,17351.0,56.31,56.5,56.18,56.46,17351.0
2019-11-01 12:00:00,56.45,56.51,56.15,56.45,14573.0,56.45,56.51,56.15,56.45,14573.0
2019-11-01 12:30:00,56.48,56.5,56.18,56.21,9944.0,56.48,56.5,56.18,56.21,9944.0
2019-11-01 13:00:00,56.2,56.43,56.19,56.42,9609.0,56.2,56.43,56.19,56.42,9609.0
2019-11-01 13:30:00,56.5,56.52,56.29,56.39,13600.0,56.5,56.52,56.29,56.39,13600.0
2019-11-01 14:00:00,56.36,56.4,56.14,56.15,5746.0,56.36,56.4,56.14,56.15,5746.0
2019-11-01 14:30:00,56.15,56.24,56.03,56.21,16123.0,56.15,56.24,56.03,56.21,16123.0
2019-11-01 15:00:00,56.22,56.29,56.05,56.13,26543.0,56.22,56.29,56.05,56.13,26543.0
2019-11-01 15:30:00,56.15,56.41,55.92,56.4,64977.0,56.15,56.41,55.92,56.4,64977.0
2019-11-04 09:30:00,56.99,58.08,56.75,56.76,79315.0,56.99,58.08,56.75,56.76,79315.0
2019-11-04 10:00:00,56.8,57.02,56.23,57.01,87015.0,56.8,57.02,56.23,57.01,87015.0
2019-11-04 10:30:00,56.92,56.99,55.62,55.9,120674.0,56.92,56.99,55.62,55.9,120674.0
2019-11-04 11:00:00,55.93,56.07,55.39,55.54,46415.0,55.93,56.07,55.39,55.54,46415.0
2019-11-04 11:30:00,55.52,55.73,55.2,55.36,24208.0,55.52,55.73,55.2,55.36,24208.0
2019-11-04 12:00:00,55.35,55.68,55.28,55.62,12507.0,55.35,55.68,55.28,55.62,12507.0
2019-11-04 12:30:00,55.63,55.74,55.59,55.7,12572.0,55.63,55.74,55.59,55.7,12572.0
2019-11-04 13:00:00,55.68,55.88,55.54,55.75,10750.0,55.68,55.88,55.54,55.75,10750.0
2019-11-04 13:30:00,55.75,55.78,55.58,55.68,11298.0,55.75,55.78,55.58,55.68,11298.0
2019-11-04 14:00:00,55.68,55.72,55.34,55.44,21151.0,55.68,55.72,55.34,55.44,21151.0
2019-11-04 14:30:00,55.44,55.57,55.28,55.31,12301.0,55.44,55.57,55.28,55.31,12301.0
2019-11-04 15:00:00,55.35,55.42,55.17,55.17,11618.0,55.35,55.42,55.17,55.17,11618.0
2019-11-04 15:30:00,55.2,55.51,55.06,55.4,69831.0,55.2,55.51,55.06,55.4,69831.0
2019-11-05 09:30:00,55.86,56.35,53.8,55.03,64116.0,55.86,56.35,53.8,55.03,64116.0
2019-11-05 10:00:00,55.18,55.6,54.77,54.91,42718.0,55.18,55.6,54.77,54.91,42718.0
2019-11-05 10:30:00,54.94,55.3,54.8,55.07,40928.0,54.94,55.3,54.8,55.07,40928.0
2019-11-05 11:00:00,55.08,55.3,54.79,55.27,28418.0,55.08,55.3,54.79,55.27,28418.0
2019-11-05 11:30:00,55.22,55.48,54.93,55.44,25198.0,55.22,55.48,54.93,55.44,25198.0
2019-11-05 12:00:00,55.42,55.76,55.38,55.73,28785.0,55.42,55.76,55.38,55.73,28785.0
2019-11-05 12:30:00,55.7,55.97,55.61,55.66,32109.0,55.7,55.97,55.61,55.66,32109.0
2019-11-05 13:00:00,55.7,56.16,55.67,55.88,35363.0,55.7,56.16,55.67,55.88,35363.0
2019-11-05 13:30:00,55.88,56.33,55.88,56.21,46187.0,55.88,56.33,55.88,56.21,46187.0
2019-11-05 14:00:00,56.22,56.26,55.72,55.72,53785.0,56.22,56.26,55.72,55.72,53785.0
2019-11-05 14:30:00,55.75,55.76,55.46,55.56,44136.0,55.75,55.76,55.46,55.56,44136.0
2019-11-05 15:00:00,55.57,55.95,55.54,55.84,52710.0,55.57,55.95,55.54,55.84,52710.0
2019-11-05 15:30:00,55.84,55.85,55.36,55.4,162844.0,55.84,55.85,55.36,55.4,162844.0
2019-11-06 09:30:00,60.94,62.99,59.58,60.2,559036.0,60.94,62.99,59.58,60.2,559036.0
2019-11-06 10:00:00,60.33,62.6,60.01,61.87,338743.0,60.33,62.6,60.01,61.87,338743.0
2019-11-06 10:30:00,61.84,63.74,61.77,62.72,185120.0,61.84,63.74,61.77,62.72,185120.0
2019-11-06 11:00:00,62.71,63.55,61.9,62.21,125058.0,62.71,63.55,61.9,62.21,125058.0
2019-11-06 11:30:00,62.3,62.47,61.81,62.08,86905.0,62.3,62.47,61.81,62.08,86905.0
2019-11-06 12:00:00,62.27,62.7,61.74,62.04,216796.0,62.27,62.7,61.74,62.04,216796.0
2019-11-06 12:30:00,62.04,62.25,61.31,61.42,133166.0,62.04,62.25,61.31,61.42,133166.0
2019-11-06 13:00:00,61.4,62.0,60.57,60.9,66246.0,61.4,62.0,60.57,60.9,66246.0
2019-11-06 13:30:00,60.9,61.1,59.93,60.15,62491.0,60.9,61.1,59.93,60.15,62491.0
2019-11-06 14:00:00,60.18,60.65,60.05,60.25,55095.0,60.18,60.65,60.05,60.25,55095.0
2019-11-06 14:30:00,60.25,60.27,59.63,60.23,71548.0,60.25,60.27,59.63,60.23,71548.0
2019-11-06 15:00:00,60.25,60.39,59.99,60.11,63584.0,60.25,60.39,59.99,60.11,63584.0
2019-11-06 15:30:00,60.12,60.43,60.05,60.37,210879.0,60.12,60.43,60.05,60.37,210879.0
2019-11-07 09:30:00,60.34,60.72,59.6,60.13,53934.0,60.34,60.72,59.6,60.13,53934.0
2019-11-07 10:00:00,60.21,61.0,59.93,61.0,40346.0,60.21,61.0,59.93,61.0,40346.0
2019-11-07 10:30:00,61.04,61.71,60.95,61.09,38559.0,61.04,61.71,60.95,61.09,38559.0
2019-11-07 11:00:00,61.12,61.72,61.12,61.47,25208.0,61.12,61.72,61.12,61.47,25208.0
2019-11-07 11:30:00,61.48,61.86,61.41,61.75,25305.0,61.48,61.86,61.41,61.75,25305.0
2019-11-07 12:00:00,61.67,61.72,61.27,61.46,42296.0,61.67,61.72,61.27,61.46,42296.0
2019-11-07 12:30:00,61.48,61.5,61.11,61.11,13602.0,61.48,61.5,61.11,61.11,13602.0
2019-11-07 13:00:00,61.18,61.21,60.65,60.65,22607.0,61.18,61.21,60.65,60.65,22607.0
2019-11-07 13:30:00,60.7,60.85,60.6,60.72,11615.0,60.7,60.85,60.6,60.72,11615.0
2019-11-07 14:00:00,60.68,60.76,60.3,60.64,16082.0,60.68,60.76,60.3,60.64,16082.0
2019-11-07 14:30:00,60.58,60.69,59.78,59.95,24748.0,60.58,60.69,59.78,59.95,24748.0
2019-11-07 15:00:00,59.92,60.3,59.87,60.26,29037.0,59.92,60.3,59.87,60.26,29037.0
2019-11-07 15:30:00,60.26,60.41,60.05,60.38,62573.0,60.26,60.41,60.05,60.38,62573.0
2019-11-08 09:30:00,60.36,60.51,59.0,59.37,38086.0,60.36,60.51,59.0,59.37,38086.0
2019-11-08 10:00:00,59.22,60.04,58.94,60.02,18857.0,59.22,60.04,58.94,60.02,18857.0
2019-11-08 10:30:00,59.93,60.62,59.93,60.21,17795.0,59.93,60.62,59.93,60.21,17795.0
2019-11-08 11:00:00,60.16,60.57,60.08,60.26,14734.0,60.16,60.57,60.08,60.26,14734.0
2019-11-08 11:30:00,60.23,60.45,60.15,60.39,22237.0,60.23,60.45,60.15,60.39,22237.0
2019-11-08 12:00:00,60.41,60.94,60.38,60.9,12795.0,60.41,60.94,60.38,60.9,12795.0
2019-11-08 12:30:00,60.93,61.08,60.42,60.51,14640.0,60.93,61.08,60.42,60.51,14640.0
2019-11-08 13:00:00,60.59,60.73,60.52,60.71,12426.0,60.59,60.73,60.52,60.71,12426.0
2019-11-08 13:30:00,60.67,60.97,60.67,60.8,9139.0,60.67,60.97,60.67,60.8,9139.0
2019-11-08 14:00:00,60.87,60.98,60.8,60.92,13399.0,60.87,60.98,60.8,60.92,13399.0
2019-11-08 14:30:00,60.93,60.93,60.65,60.81,11910.0,60.93,60.93,60.65,60.81,11910.0
2019-11-08 15:00:00,60.78,60.88,60.68,60.78,22979.0,60.78,60.88,60.68,60.78,22979.0
2019-11-08 15:30:00,60.78,60.78,60.5,60.65,54537.0,60.78,60.78,60.5,60.65,54537.0
2019-11-11 09:30:00,60.12,61.18,59.71,60.85,26144.0,60.12,61.18,59.71,60.85,26144.0
2019-11-11 10:00:00,60.83,61.4,60.59,61.18,24362.0,60.83,61.4,60.59,61.18,24362.0
2019-11-11 10:30:00,61.2,61.38,61.06,61.28,16058.0,61.2,61.38,61.06,61.28,16058.0
2019-11-11 11:00:00,61.27,61.57,61.14,61.31,16503.0,61.27,61.57,61.14,61.31,16503.0
2019-11-11 11:30:00,61.39,61.49,61.15,61.3,15746.0,61.39,61.49,61.15,61.3,15746.0
2019-11-11 12:00:00,61.29,61.67,61.22,61.43,13497.0,61.29,61.67,61.22,61.43,13497.0
2019-11-11 12:30:00,61.35,61.43,61.09,61.23,9448.0,61.35,61.43,61.09,61.23,9448.0
2019-11-11 13:00:00,61.19,61.59,61.13,61.58,11238.0,61.19,61.59,61.13,61.58,11238.0
2019-11-11 13:30:00,61.62,61.68,61.41,61.45,8574.0,61.62,61.68,61.41,61.45,8574.0
2019-11-11 14:00:00,61.42,61.74,61.39,61.74,10572.0,61.42,61.74,61.39,61.74,10572.0
2019-11-11 14:30:00,61.74,61.82,61.6,61.71,18836.0,61.74,61.82,61.6,61.71,18836.0
2019-11-11 15:00:00,61.68,61.71,61.54,61.55,15899.0,61.68,61.71,61.54,61.55,15899.0
2019-11-11 15:30:00,61.53,61.69,61.39,61.63,51996.0,61.53,61.69,61.39,61.63,51996.0
2019-11-12 09:30:00,61.63,62.42,61.63,62.42,40143.0,61.63,62.42,61.63,62.42,40143.0
2019-11-12 10:00:00,62.62,62.94,62.4,62.53,21533.0,62.62,62.94,62.4,62.53,21533.0
2019-11-12 10:30:00,62.53,62.53,62.06,62.17,12252.0,62.53,62.53,62.06,62.17,12252.0
2019-11-12 11:00:00,62.13,62.17,61.54,61.64,22069.0,62.13,62.17,61.54,61.64,22069.0
2019-11-12 11:30:00,61.58,61.73,61.4,61.73,32851.0,61.58,61.73,61.4,61.73,32851.0
2019-11-12 12:00:00,61.69,62.45,61.68,62.39,17997.0,61.69,62.45,61.68,62.39,17997.0
2019-11-12 12:30:00,62.43,62.46,62.17,62.3,12017.0,62.43,62.46,62.17,62.3,12017.0
2019-11-12 13:00:00,62.29,62.41,62.18,62.3,12305.0,62.29,62.41,62.18,62.3,12305.0
2019-11-12 13:30:00,62.33,62.43,62.19,62.19,14949.0,62.33,62.43,62.19,62.19,14949.0
2019-11-12 14:00:00,62.17,62.2,61.77,61.84,14127.0,62.17,62.2,61.77,61.84,14127.0
2019-11-12 14:30:00,61.83,61.97,61.43,61.53,18220.0,61.83,61.97,61.43,61.53,18220.0
2019-11-12 15:00:00,61.53,61.81,61.53,61.81,13472.0,61.53,61.81,61.53,61.81,13472.0
2019-11-12 15:30:00,61.8,62.11,61.78,62.05,53400.0,61.8,62.11,61.78,62.05,53400.0
2019-11-13 09:30:00,63.0,63.3,62.3,62.47,74256.0,63.0,63.3,62.3,62.47,74256.0
2019-11-13 10:00:00,62.57,63.0,62.45,62.89,33298.0,62.57,63.0,62.45,62.89,33298.0
2019-11-13 10:30:00,62.83,63.3,62.67,62.85,19120.0,62.83,63.3,62.67,62.85,19120.0
2019-11-13 11:00:00,62.94,63.05,62.59,62.59,26131.0,62.94,63.05,62.59,62.59,26131.0
2019-11-13 11:30:00,62.61,62.92,62.6,62.88,12724.0,62.61,62.92,62.6,62.88,12724.0
2019-11-13 12:00:00,62.92,63.4,62.92,63.24,11416.0,62.92,63.4,62.92,63.24,11416.0
2019-11-13 12:30:00,63.19,63.26,62.95,63.26,9608.0,63.19,63.26,62.95,63.26,9608.0
2019-11-13 13:00:00,63.21,63.45,63.18,63.44,13360.0,63.21,63.45,63.18,63.44,13360.0
2019-11-13 13:30:00,63.44,63.65,63.22,63.53,22846.0,63.44,63.65,63.22,63.53,22846.0
2019-11-13 14:00:00,63.48,63.71,63.37,63.71,23741.0,63.48,63.71,63.37,63.71,23741.0
2019-11-13 14:30:00,63.71,64.0,63.69,63.97,24959.0,63.71,64.0,63.69,63.97,24959.0
2019-11-13 15:00:00,63.99,64.12,63.71,63.8,29344.0,63.99,64.12,63.71,63.8,29344.0
2019-11-13 15:30:00,63.82,63.99,63.62,63.74,75473.0,63.82,63.99,63.62,63.74,75473.0
2019-11-14 09:30:00,64.1,64.33,63.86,64.08,32673.0,64.1,64.33,63.86,64.08,32673.0
2019-11-14 10:00:00,64.03,64.33,63.89,63.95,9670.0,64.03,64.33,63.89,63.95,9670.0
2019-11-14 10:30:00,63.95,64.28,63.7,63.72,34944.0,63.95,64.28,63.7,63.72,34944.0
2019-11-14 11:00:00,63.71,63.89,63.41,63.44,25409.0,63.71,63.89,63.41,63.44,25409.0
2019-11-14 11:30:00,63.52,63.71,63.35,63.36,40130.0,63.52,63.71,63.35,63.36,40130.0
2019-11-14 12:00:00,63.39,63.55,63.17,63.55,22726.0,63.39,63.55,63.17,63.55,22726.0
2019-11-14 12:30:00,63.55,63.56,63.29,63.3,17708.0,63.55,63.56,63.29,63.3,17708.0
2019-11-14 13:00:00,63.3,63.3,62.94,62.95,17728.0,63.3,63.3,62.94,62.95,17728.0
2019-11-14 13:30:00,62.96,63.0,62.72,62.83,75407.0,62.96,63.0,62.72,62.83,75407.0
2019-11-14 14:00:00,62.85,63.32,62.83,62.94,21611.0,62.85,63.32,62.83,62.94,21611.0
2019-11-14 14:30:00,62.93,63.03,62.88,62.93,11265.0,62.93,63.03,62.88,62.93,11265.0
2019-11-14 15:00:00,62.9,63.09,62.9,63.06,64739.0,62.9,63.09,62.9,63.06,64739.0
2019-11-14 15:30:00,63.09,63.36,63.06,63.31,139102.0,63.09,63.36,63.06,63.31,139102.0
2019-11-15 09:30:00,63.62,64.46,63.28,64.16,69787.0,63.62,64.46,63.28,64.16,69787.0
2019-11-15 10:00:00,64.13,64.45,64.04,64.34,24446.0,64.13,64.45,64.04,64.34,24446.0
2019-11-15 10:30:00,64.38,64.58,63.84,63.84,41519.0,64.38,64.58,63.84,63.84,41519.0
2019-11-15 11:00:00,63.84,64.19,63.84,64.04,15444.0,63.84,64.19,63.84,64.04,15444.0
2019-11-15 11:30:00,64.08,64.3,63.95,64.07,25467.0,64.08,64.3,63.95,64.07,25467.0
2019-11-15 12:00:00,64.12,64.6,64.1,64.43,21114.0,64.12,64.6,64.1,64.43,21114.0
2019-11-15 12:30:00,64.57,64.75,64.45,64.65,17513.0,64.57,64.75,64.45,64.65,17513.0
2019-11-15 13:00:00,64.61,64.92,64.51,64.67,16798.0,64.61,64.92,64.51,64.67,16798.0
2019-11-15 13:30:00,64.68,65.25,64.68,64.85,33195.0,64.68,65.25,64.68,64.85,33195.0
2019-11-15 14:00:00,64.9,65.29,64.9,65.2,44965.0,64.9,65.29,64.9,65.2,44965.0
2019-11-15 14:30:00,65.2,65.4,65.17,65.31,21954.0,65.2,65.4,65.17,65.31,21954.0
2019-11-15 15:00:00,65.31,65.54,65.28,65.47,30660.0,65.31,65.54,65.28,65.47,30660.0
2019-11-15 15:30:00,65.48,65.58,65.25,65.37,95805.0,65.48,65.58,65.25,65.37,95805.0
2019-11-18 09:30:00,65.04,66.13,64.81,65.75,34325.0,65.04,66.13,64.81,65.75,34325.0
2019-11-18 10:00:00,65.76,66.1,65.33,65.78,33122.0,65.76,66.1,65.33,65.78,33122.0
2019-11-18 10:30:00,65.78,66.01,65.46,65.46,39207.0,65.78,66.01,65.46,65.46,39207.0
2019-11-18 11:00:00,65.42,65.63,65.23,65.55,12878.0,65.42,65.63,65.23,65.55,12878.0
2019-11-18 11:30:00,65.5,65.64,65.1,65.13,16279.0,65.5,65.64,65.1,65.13,16279.0
2019-11-18 12:00:00,65.09,65.34,64.94,65.14,17180.0,65.09,65.34,64.94,65.14,17180.0
2019-11-18 12:30:00,65.16,65.37,65.11,65.26,33322.0,65.16,65.37,65.11,65.26,33322.0
2019-11-18 13:00:00,65.27,65.39,65.01,65.26,25143.0,65.27,65.39,65.01,65.26,25143.0
2019-11-18 13:30:00,65.29,65.31,65.01,65.04,15742.0,65.29,65.31,65.01,65.04,15742.0
2019-11-18 14:00:00,65.03,65.08,64.79,65.06,18530.0,65.03,65.08,64.79,65.06,18530.0
2019-11-18 14:30:00,65.02,65.06,64.92,64.93,13603.0,65.02,65.06,64.92,64.93,13603.0
2019-11-18 15:00:00,64.94,65.06,64.73,64.98,21781.0,64.94,65.06,64.73,64.98,21781.0
2019-11-18 15:30:00,64.99,65.02,64.66,64.76,58491.0,64.99,65.02,64.66,64.76,58491.0
2019-11-19 09:30:00,63.26,63.6,61.79,63.17,131580.0,63.26,63.6,61.79,63.17,131580.0
2019-11-19 10:00:00,63.15,63.38,62.32,63.34,73626.0,63.15,63.38,62.32,63.34,73626.0
2019-11-19 10:30:00,63.56,63.67,62.63,62.69,74886.0,63.56,63.67,62.63,62.69,74886.0
2019-11-19 11:00:00,62.71,63.07,62.66,62.94,48505.0,62.71,63.07,62.66,62.94,48505.0
2019-11-19 11:30:00,62.96,63.54,62.89,63.54,29625.0,62.96,63.54,62.89,63.54,29625.0
2019-11-19 12:00:00,63.55,63.59,63.3,63.42,10978.0,63.55,63.59,63.3,63.42,10978.0
2019-11-19 12:30:00,63.45,63.85,63.4,63.77,12578.0,63.45,63.85,63.4,63.77,12578.0
2019-11-19 13:00:00,63.76,63.85,63.43,63.6,23822.0,63.76,63.85,63.43,63.6,23822.0
2019-11-19 13:30:00,63.58,63.77,63.39,63.73,15257.0,63.58,63.77,63.39,63.73,15257.0
2019-11-19 14:00:00,63.73,64.29,63.72,64.12,18707.0,63.73,64.29,63.72,64.12,18707.0
2019-11-19 14:30:00,64.12,64.41,64.06,64.23,25322.0,64.12,64.41,64.06,64.23,25322.0
2019-11-19 15:00:00,64.25,64.25,63.87,63.99,25889.0,64.25,64.25,63.87,63.99,25889.0
2019-11-19 15:30:00,64.0,64.1,63.77,63.8,57388.0,64.0,64.1,63.77,63.8,57388.0
2019-11-20 09:30:00,63.56,64.21,63.33,63.82,97284.0,63.56,64.21,63.33,63.82,97284.0
2019-11-20 10:00:00,63.83,64.54,63.7,64.21,60729.0,63.83,64.54,63.7,64.21,60729.0
2019-11-20 10:30:00,64.24,64.68,64.17,64.67,29864.0,64.24,64.68,64.17,64.67,29864.0
2019-11-20 11:00:00,64.63,64.77,64.19,64.46,22508.0,64.63,64.77,64.19,64.46,22508.0
2019-11-20 11:30:00,64.56,64.7,64.44,64.52,7610.0,64.56,64.7,64.44,64.52,7610.0
2019-11-20 12:00:00,64.48,64.76,64.29,64.75,14872.0,64.48,64.76,64.29,64.75,14872.0
2019-11-20 12:30:00,64.7,64.84,64.23,64.25,17532.0,64.7,64.84,64.23,64.25,17532.0
2019-11-20 13:00:00,64.27,64.27,63.58,64.15,17527.0,64.27,64.27,63.58,64.15,17527.0
2019-11-20 13:30:00,64.16,64.8,64.06,64.69,16835.0,64.16,64.8,64.06,64.69,16835.0
2019-11-20 14:00:00,64.69,65.18,64.6,65.16,32565.0,64.69,65.18,64.6,65.16,32565.0
2019-11-20 14:30:00,65.21,65.39,65.07,65.28,55639.0,65.21,65.39,65.07,65.28,55639.0
2019-11-20 15:00:00,65.33,65.34,65.11,65.18,29562.0,65.33,65.34,65.11,65.18,29562.0
2019-11-20 15:30:00,65.16,65.4,65.03,65.23,67553.0,65.16,65.4,65.03,65.23,67553.0
2019-11-21 09:30:00,65.29,66.19,64.97,65.75,35863.0,65.29,66.19,64.97,65.75,35863.0
2019-11-21 10:00:00,65.58,65.94,65.28,65.28,20559.0,65.58,65.94,65.28,65.28,20559.0
2019-11-21 10:30:00,65.21,65.41,65.05,65.24,12276.0,65.21,65.41,65.05,65.24,12276.0
2019-11-21 11:00:00,65.2,65.66,65.19,65.44,11850.0,65.2,65.66,65.19,65.44,11850.0
2019-11-21 11:30:00,65.39,65.52,65.22,65.28,10677.0,65.39,65.52,65.22,65.28,10677.0
2019-11-21 12:00:00,65.28,65.49,64.97,65.3,8900.0,65.28,65.49,64.97,65.3,8900.0
2019-11-21 12:30:00,65.42,65.72,65.22,65.42,14355.0,65.42,65.72,65.22,65.42,14355.0
2019-11-21 13:00:00,65.44,65.59,65.2,65.59,12824.0,65.44,65.59,65.2,65.59,12824.0
2019-11-21 13:30:00,65.59,65.59,65.37,65.45,15693.0,65.59,65.59,65.37,65.45,15693.0
2019-11-21 14:00:00,65.45,65.87,65.44,65.87,15132.0,65.45,65.87,65.44,65.87,15132.0
2019-11-21 14:30:00,65.88,65.94,65.71,65.85,20893.0,65.88,65.94,65.71,65.85,20893.0
2019-11-21 15:00:00,65.85,65.94,65.62,65.73,29580.0,65.85,65.94,65.62,65.73,29580.0
2019-11-21 15:30:00,65.72,65.84,65.43,65.53,88796.0,65.72,65.84,65.43,65.53,88796.0
2019-11-22 09:30:00,66.05,66.49,65.41,66.2,45044.0,66.05,66.49,65.41,66.2,45044.0
2019-11-22 10:00:00,66.21,66.57,65.86,66.1,26686.0,66.21,66.57,65.86,66.1,26686.0
2019-11-22 10:30:00,65.93,66.27,65.65,66.21,10506.0,65.93,66.27,65.65,66.21,10506.0
2019-11-22 11:00:00,66.29,66.39,66.16,66.33,11261.0,66.29,66.39,66.16,66.33,11261.0
2019-11-22 11:30:00,66.33,66.45,65.6,65.6,11299.0,66.33,66.45,65.6,65.6,11299.0
2019-11-22 12:00:00,65.59,65.86,65.34,65.72,9330.0,65.59,65.86,65.34,65.72,9330.0
2019-11-22 12:30:00,65.6,65.72,65.32,65.52,26794.0,65.6,65.72,65.32,65.52,26794.0
2019-11-22 13:00:00,65.49,65.77,65.44,65.6,10175.0,65.49,65.77,65.44,65.6,10175.0
2019-11-22 13:30:00,65.56,65.57,65.38,65.5,11264.0,65.56,65.57,65.38,65.5,11264.0
2019-11-22 14:00:00,65.5,65.66,65.38,65.57,14349.0,65.5,65.66,65.38,65.57,14349.0
2019-11-22 14:30:00,65.57,65.57,65.38,65.48,20722.0,65.57,65.57,65.38,65.48,20722.0
2019-11-22 15:00:00,65.5,65.63,65.42,65.44,24601.0,65.5,65.63,65.42,65.44,24601.0
2019-11-22 15:30:00,65.44,65.59,65.37,65.46,83828.0,65.44,65.59,65.37,65.46,83828.0
2019-11-25 09:30:00,66.11,66.77,65.72,66.66,48947.0,66.11,66.77,65.72,66.66,48947.0
2019-11-25 10:00:00,66.53,66.75,66.34,66.48,47006.0,66.53,66.75,66.34,66.48,47006.0
2019-11-25 10:30:00,66.52,67.14,66.44,67.03,51572.0,66.52,67.14,66.44,67.03,51572.0
2019-11-25 11:00:00,67.05,67.52,67.05,67.3,37111.0,67.05,67.52,67.05,67.3,37111.0
2019-11-25 11:30:00,67.3,67.66,67.12,67.58,40267.0,67.3,67.66,67.12,67.58,40267.0
2019-11-25 12:00:00,67.56,67.65,67.45,67.62,27003.0,67.56,67.65,67.45,67.62,27003.0
2019-11-25 12:30:00,67.59,67.67,67.49,67.51,21826.0,67.59,67.67,67.49,67.51,21826.0
2019-11-25 13:00:00,67.48,67.9,67.45,67.9,23026.0,67.48,67.9,67.45,67.9,23026.0
2019-11-25 13:30:00,67.87,68.18,67.87,68.18,34955.0,67.87,68.18,67.87,68.18,34955.0
2019-11-25 14:00:00,68.16,68.41,68.13,68.38,45390.0,68.16,68.41,68.13,68.38,45390.0
2019-11-25 14:30:00,68.36,68.37,68.11,68.31,29772.0,68.36,68.37,68.11,68.31,29772.0
2019-11-25 15:00:00,68.33,68.49,68.15,68.46,36175.0,68.33,68.49,68.15,68.46,36175.0
2019-11-25 15:30:00,68.48,68.53,68.34,68.42,118039.0,68.48,68.53,68.34,68.42,118039.0
2019-11-26 09:30:00,68.76,69.86,68.76,69.71,89332.0,68.76,69.86,68.76,69.71,89332.0
2019-11-26 10:00:00,69.71,69.78,69.03,69.12,43199.0,69.71,69.78,69.03,69.12,43199.0
2019-11-26 10:30:00,69.15,69.31,69.0,69.09,30815.0,69.15,69.31,69.0,69.09,30815.0
2019-11-26 11:00:00,69.07,69.25,69.07,69.12,33500.0,69.07,69.25,69.07,69.12,33500.0
2019-11-26 11:30:00,69.15,69.17,68.81,68.91,36797.0,69.15,69.17,68.81,68.91,36797.0
2019-11-26 12:00:00,68.88,69.06,68.66,68.92,28265.0,68.88,69.06,68.66,68.92,28265.0
2019-11-26 12:30:00,68.94,68.95,68.39,68.39,33634.0,68.94,68.95,68.39,68.39,33634.0
2019-11-26 13:00:00,68.39,68.5,68.3,68.46,20864.0,68.39,68.5,68.3,68.46,20864.0
2019-11-26 13:30:00,68.45,68.65,68.2,68.25,21371.0,68.45,68.65,68.2,68.25,21371.0
2019-11-26 14:00:00,68.23,68.47,68.19,68.25,24394.0,68.23,68.47,68.19,68.25,24394.0
2019-11-26 14:30:00,68.27,68.51,68.18,68.43,21363.0,68.27,68.51,68.18,68.43,21363.0
2019-11-26 15:00:00,68.43,68.43,67.89,68.03,45874.0,68.43,68.43,67.89,68.03,45874.0
2019-11-26 15:30:00,68.03,68.11,67.43,67.53,160039.0,68.03,68.11,67.43,67.53,160039.0
2019-11-27 09:30:00,67.88,68.85,66.75,66.76,27040.0,67.88,68.85,66.75,66.76,27040.0
2019-11-27 10:00:00,66.9,68.25,66.88,68.13,17877.0,66.9,68.25,66.88,68.13,17877.0
2019-11-27 10:30:00,68.16,68.21,67.59,67.95,21190.0,68.16,68.21,67.59,67.95,21190.0
2019-11-27 11:00:00,68.02,68.8,67.94,68.79,18149.0,68.02,68.8,67.94,68.79,18149.0
2019-11-27 11:30:00,68.73,69.18,68.6,68.95,34320.0,68.73,69.18,68.6,68.95,34320.0
2019-11-27 12:00:00,68.95,68.97,68.64,68.83,30543.0,68.95,68.97,68.64,68.83,30543.0
2019-11-27 12:30:00,68.81,69.06,68.78,68.99,28288.0,68.81,69.06,68.78,68.99,28288.0
2019-11-27 13:00:00,68.98,69.32,68.96,69.1,32394.0,68.98,69.32,68.96,69.1,32394.0
2019-11-27 13:30:00,69.21,69.47,69.15,69.31,24628.0,69.21,69.47,69.15,69.31,24628.0
2019-11-27 14:00:00,69.36,69.4,69.0,69.29,46697.0,69.36,69.4,69.0,69.29,46697.0
2019-11-27 14:30:00,69.26,69.72,69.25,69.72,19368.0,69.26,69.72,69.25,69.72,19368.0
2019-11-27 15:00:00,69.65,69.66,69.07,69.17,37684.0,69.65,69.66,69.07,69.17,37684.0
2019-11-27 15:30:00,69.17,69.32,69.05,69.06,72026.0,69.17,69.32,69.05,69.06,72026.0
2019-11-29 09:30:00,68.89,69.02,68.24,68.47,11070.0,68.89,69.02,68.24,68.47,11070.0
2019-11-29 10:00:00,68.47,68.84,68.38,68.72,8729.0,68.47,68.84,68.38,68.72,8729.0
2019-11-29 10:30:00,68.71,68.75,68.25,68.28,10230.0,68.71,68.75,68.25,68.28,10230.0
2019-11-29 11:00:00,68.29,68.51,68.18,68.24,9922.0,68.29,68.51,68.18,68.24,9922.0
2019-11-29 11:30:00,68.22,68.22,67.92,68.17,15513.0,68.22,68.22,67.92,68.17,15513.0
2019-11-29 12:00:00,68.17,68.32,68.08,68.24,8861.0,68.17,68.32,68.08,68.24,8861.0
2019-11-29 12:30:00,68.27,68.29,68.05,68.1,17753.0,68.27,68.29,68.05,68.1,17753.0
2019-12-02 09:30:00,68.17,68.17,66.45,66.66,28112.0,68.17,68.17,66.45,66.66,28112.0
2019-12-02 10:00:00,66.51,66.98,66.0,66.05,32591.0,66.51,66.98,66.0,66.05,32591.0
2019-12-02 10:30:00,66.15,66.17,65.68,65.88,19834.0,66.15,66.17,65.68,65.88,19834.0
2019-12-02 11:00:00,65.9,66.04,65.68,66.0,11010.0,65.9,66.04,65.68,66.0,11010.0
2019-12-02 11:30:00,65.98,66.28,65.86,66.05,15297.0,65.98,66.28,65.86,66.05,15297.0
2019-12-02 12:00:00,66.1,66.3,65.81,66.04,16755.0,66.1,66.3,65.81,66.04,16755.0
2019-12-02 12:30:00,66.0,66.08,65.7,65.97,14743.0,66.0,66.08,65.7,65.97,14743.0
2019-12-02 13:00:00,65.98,66.54,65.98,66.48,9200.0,65.98,66.54,65.98,66.48,9200.0
2019-12-02 13:30:00,66.5,66.6,66.33,66.51,13293.0,66.5,66.6,66.33,66.51,13293.0
2019-12-02 14:00:00,66.49,66.57,66.35,66.41,7286.0,66.49,66.57,66.35,66.41,7286.0
2019-12-02 14:30:00,66.41,66.63,66.41,66.5,14561.0,66.41,66.63,66.41,66.5,14561.0
2019-12-02 15:00:00,66.55,66.56,66.42,66.46,9749.0,66.55,66.56,66.42,66.46,9749.0
2019-12-02 15:30:00,66.45,66.81,66.43,66.79,56261.0,66.45,66.81,66.43,66.79,56261.0
2019-12-03 09:30:00,65.51,66.74,65.35,66.73,43656.0,65.51,66.74,65.35,66.73,43656.0
2019-12-03 10:00:00,66.8,67.22,66.47,67.06,37476.0,66.8,67.22,66.47,67.06,37476.0
2019-12-03 10:30:00,66.87,67.15,66.68,66.96,20621.0,66.87,67.15,66.68,66.96,20621.0
2019-12-03 11:00:00,66.92,67.06,66.7,66.83,25342.0,66.92,67.06,66.7,66.83,25342.0
2019-12-03 11:30:00,66.83,67.19,66.81,67.02,12632.0,66.83,67.19,66.81,67.02,12632.0
2019-12-03 12:00:00,66.98,67.03,66.59,66.66,15331.0,66.98,67.03,66.59,66.66,15331.0
2019-12-03 12:30:00,66.64,66.77,66.38,66.6,9209.0,66.64,66.77,66.38,66.6,9209.0
2019-12-03 13:00:00,66.64,66.79,66.59,66.72,12399.0,66.64,66.79,66.59,66.72,12399.0
2019-12-03 13:30:00,66.73,67.07,66.64,66.66,12738.0,66.73,67.07,66.64,66.66,12738.0
2019-12-03 14:00:00,66.68,66.81,66.46,66.48,7964.0,66.68,66.81,66.46,66.48,7964.0
2019-12-03 14:30:00,66.55,66.7,66.45,66.64,20507.0,66.55,66.7,66.45,66.64,20507.0
2019-12-03 15:00:00,66.6,66.87,66.51,66.86,17863.0,66.6,66.87,66.51,66.86,17863.0
2019-12-03 15:30:00,66.84,66.96,66.74,66.9,45287.0,66.84,66.96,66.74,66.9,45287.0
2019-12-04 09:30:00,67.1,68.18,66.71,68.11,58323.0,67.1,68.18,66.71,68.11,58323.0
2019-12-04 10:00:00,68.02,68.1,66.91,66.97,35423.0,68.02,68.1,66.91,66.97,35423.0
2019-12-04 10:30:00,66.96,67.4,66.87,67.38,37189.0,66.96,67.4,66.87,67.38,37189.0
2019-12-04 11:00:00,67.37,67.83,67.22,67.67,28890.0,67.37,67.83,67.22,67.67,28890.0
2019-12-04 11:30:00,67.66,67.77,67.36,67.36,20644.0,67.66,67.77,67.36,67.36,20644.0
2019-12-04 12:00:00,67.36,67.54,67.24,67.45,20565.0,67.36,67.54,67.24,67.45,20565.0
2019-12-04 12:30:00,67.5,67.53,67.34,67.38,21109.0,67.5,67.53,67.34,67.38,21109.0
2019-12-04 13:00:00,67.39,67.53,67.37,67.53,19794.0,67.39,67.53,67.37,67.53,19794.0
2019-12-04 13:30:00,67.57,67.84,67.4,67.43,32644.0,67.57,67.84,67.4,67.43,32644.0
2019-12-04 14:00:00,67.43,67.52,67.19,67.36,44020.0,67.43,67.52,67.19,67.36,44020.0
2019-12-04 14:30:00,67.34,67.38,67.06,67.24,30514.0,67.34,67.38,67.06,67.24,30514.0
2019-12-04 15:00:00,67.26,67.47,67.12,67.23,20794.0,67.26,67.47,67.12,67.23,20794.0
2019-12-04 15:30:00,67.22,67.27,67.01,67.19,54511.0,67.22,67.27,67.01,67.19,54511.0
2019-12-05 09:30:00,67.44,67.72,66.97,67.55,19189.0,67.44,67.72,66.97,67.55,19189.0
2019-12-05 10:00:00,67.49,67.5,66.42,66.84,10756.0,67.49,67.5,66.42,66.84,10756.0
2019-12-05 10:30:00,66.85,66.98,66.77,66.96,5768.0,66.85,66.98,66.77,66.96,5768.0
2019-12-05 11:00:00,66.96,67.11,66.93,67.03,8502.0,66.96,67.11,66.93,67.03,8502.0
2019-12-05 11:30:00,66.85,66.94,66.62,66.62,4730.0,66.85,66.94,66.62,66.62,4730.0
2019-12-05 12:00:00,66.67,66.81,66.63,66.64,5574.0,66.67,66.81,66.63,66.64,5574.0
2019-12-05 12:30:00,66.66,66.66,66.47,66.47,6978.0,66.66,66.66,66.47,66.47,6978.0
2019-12-05 13:00:00,66.45,66.65,66.38,66.64,4545.0,66.45,66.65,66.38,66.64,4545.0
2019-12-05 13:30:00,66.64,66.65,66.3,66.41,9830.0,66.64,66.65,66.3,66.41,9830.0
2019-12-05 14:00:00,66.45,66.69,66.45,66.69,4137.0,66.45,66.69,66.45,66.69,4137.0
2019-12-05 14:30:00,66.68,66.73,66.43,66.49,8843.0,66.68,66.73,66.43,66.49,8843.0
2019-12-05 15:00:00,66.52,66.71,66.52,66.63,8824.0,66.52,66.71,66.52,66.63,8824.0
2019-12-05 15:30:00,66.6,66.85,66.6,66.76,25099.0,66.6,66.85,66.6,66.76,25099.0
2019-12-06 09:30:00,67.16,67.24,66.59,66.78,32632.0,67.16,67.24,66.59,66.78,32632.0
2019-12-06 10:00:00,66.81,67.26,66.7,66.75,17227.0,66.81,67.26,66.7,66.75,17227.0
2019-12-06 10:30:00,66.85,67.1,66.7,66.92,18111.0,66.85,67.1,66.7,66.92,18111.0
2019-12-06 11:00:00,66.92,66.93,66.24,66.4,24538.0,66.92,66.93,66.24,66.4,24538.0
2019-12-06 11:30:00,66.4,66.56,66.1,66.18,14393.0,66.4,66.56,66.1,66.18,14393.0
2019-12-06 12:00:00,66.2,66.5,66.18,66.45,9747.0,66.2,66.5,66.18,66.45,9747.0
2019-12-06 12:30:00,66.36,66.46,66.18,66.4,7339.0,66.36,66.46,66.18,66.4,7339.0
2019-12-06 13:00:00,66.36,66.4,66.17,66.25,11663.0,66.36,66.4,66.17,66.25,11663.0
2019-12-06 13:30:00,66.25,66.25,65.92,66.03,17323.0,66.25,66.25,65.92,66.03,17323.0
2019-12-06 14:00:00,66.05,66.14,65.85,66.06,17741.0,66.05,66.14,65.85,66.06,17741.0
2019-12-06 14:30:00,66.05,66.24,66.04,66.15,13418.0,66.05,66.24,66.04,66.15,13418.0
2019-12-06 15:00:00,66.16,66.16,65.92,65.94,9805.0,66.16,66.16,65.92,65.94,9805.0
2019-12-06 15:30:00,65.95,66.14,65.94,66.13,39389.0,65.95,66.14,65.94,66.13,39389.0
2019-12-09 09:30:00,65.62,66.6,65.57,66.52,24073.0,65.62,66.6,65.57,66.52,24073.0
2019-12-09 10:00:00,66.54,66.65,66.15,66.27,8749.0,66.54,66.65,66.15,66.27,8749.0
2019-12-09 10:30:00,66.23,66.44,66.18,66.42,30576.0,66.23,66.44,66.18,66.42,30576.0
2019-12-09 11:00:00,66.35,66.37,66.03,66.29,16324.0,66.35,66.37,66.03,66.29,16324.0
2019-12-09 11:30:00,66.28,66.39,66.18,66.18,5779.0,66.28,66.39,66.18,66.18,5779.0
2019-12-09 12:00:00,66.23,66.5,66.18,66.31,37425.0,66.23,66.5,66.18,66.31,37425.0
2019-12-09 12:30:00,66.31,67.2,66.3,67.1,45200.0,66.31,67.2,66.3,67.1,45200.0
2019-12-09 13:00:00,67.09,67.39,66.98,67.05,26717.0,67.09,67.39,66.98,67.05,26717.0
2019-12-09 13:30:00,67.06,67.37,66.92,67.17,18982.0,67.06,67.37,66.92,67.17,18982.0
2019-12-09 14:00:00,67.19,67.19,66.49,66.6,8774.0,67.19,67.19,66.49,66.6,8774.0
2019-12-09 14:30:00,66.65,66.68,66.39,66.39,7144.0,66.65,66.68,66.39,66.39,7144.0
2019-12-09 15:00:00,66.4,66.62,66.31,66.38,12876.0,66.4,66.62,66.31,66.38,12876.0
2019-12-09 15:30:00,66.4,66.4,66.1,66.11,39873.0,66.4,66.4,66.1,66.11,39873.0
2019-12-10 09:30:00,66.3,66.61,65.84,66.29,12220.0,66.3,66.61,65.84,66.29,12220.0
2019-12-10 10:00:00,66.3,66.32,65.91,65.92,9739.0,66.3,66.32,65.91,65.92,9739.0
2019-12-10 10:30:00,65.94,66.05,65.8,65.89,11618.0,65.94,66.05,65.8,65.89,11618.0
2019-12-10 11:00:00,65.94,66.32,65.87,66.03,10267.0,65.94,66.32,65.87,66.03,10267.0
2019-12-10 11:30:00,66.01,66.01,65.62,65.68,10984.0,66.01,66.01,65.62,65.68,10984.0
2019-12-10 12:00:00,65.73,65.95,65.73,65.78,8503.0,65.73,65.95,65.73,65.78,8503.0
2019-12-10 12:30:00,65.91,65.92,65.75,65.78,3023.0,65.91,65.92,65.75,65.78,3023.0
2019-12-10 13:00:00,65.84,65.85,65.69,65.71,3685.0,65.84,65.85,65.69,65.71,3685.0
2019-12-10 13:30:00,65.73,65.79,65.61,65.63,4401.0,65.73,65.79,65.61,65.63,4401.0
2019-12-10 14:00:00,65.59,65.69,65.55,65.69,3530.0,65.59,65.69,65.55,65.69,3530.0
2019-12-10 14:30:00,65.7,65.81,65.63,65.78,4450.0,65.7,65.81,65.63,65.78,4450.0
2019-12-10 15:00:00,65.76,65.8,65.56,65.57,5841.0,65.76,65.8,65.56,65.57,5841.0
2019-12-10 15:30:00,65.59,65.75,65.38,65.74,29853.0,65.59,65.75,65.38,65.74,29853.0
2019-12-11 09:30:00,65.96,65.96,64.46,65.19,17142.0,65.96,65.96,64.46,65.19,17142.0
2019-12-11 10:00:00,65.25,65.57,65.13,65.25,9976.0,65.25,65.57,65.13,65.25,9976.0
2019-12-11 10:30:00,65.09,65.19,64.62,64.7,42393.0,65.09,65.19,64.62,64.7,42393.0
2019-12-11 11:00:00,64.74,64.76,64.16,64.16,36091.0,64.74,64.76,64.16,64.16,36091.0
2019-12-11 11:30:00,64.22,64.45,64.13,64.17,68395.0,64.22,64.45,64.13,64.17,68395.0
2019-12-11 12:00:00,64.25,64.89,64.24,64.62,18061.0,64.25,64.89,64.24,64.62,18061.0
2019-12-11 12:30:00,64.69,64.79,64.5,64.67,28228.0,64.69,64.79,64.5,64.67,28228.0
2019-12-11 13:00:00,64.65,64.71,64.51,64.65,19351.0,64.65,64.71,64.51,64.65,19351.0
2019-12-11 13:30:00,64.65,64.93,64.54,64.7,20827.0,64.65,64.93,64.54,64.7,20827.0
2019-12-11 14:00:00,64.66,64.97,64.66,64.96,18494.0,64.66,64.97,64.66,64.96,18494.0
2019-12-11 14:30:00,64.94,65.27,64.9,65.25,7349.0,64.94,65.27,64.9,65.25,7349.0
2019-12-11 15:00:00,65.25,65.29,65.11,65.27,13448.0,65.25,65.29,65.11,65.27,13448.0
2019-12-11 15:30:00,65.3,65.42,65.18,65.38,42337.0,65.3,65.42,65.18,65.38,42337.0
2019-12-12 09:30:00,64.93,65.41,64.45,65.41,16137.0,64.93,65.41,64.45,65.41,16137.0
2019-12-12 10:00:00,65.49,65.65,65.03,65.63,26086.0,65.49,65.65,65.03,65.63,26086.0
2019-12-12 10:30:00,65.58,65.84,65.46,65.68,30188.0,65.58,65.84,65.46,65.68,30188.0
2019-12-12 11:00:00,65.63,65.69,65.0,65.04,26877.0,65.63,65.69,65.0,65.04,26877.0
2019-12-12 11:30:00,65.01,65.44,65.0,65.26,14776.0,65.01,65.44,65.0,65.26,14776.0
2019-12-12 12:00:00,65.14,65.14,64.78,64.88,34842.0,65.14,65.14,64.78,64.88,34842.0
2019-12-12 12:30:00,64.98,65.1,64.53,64.53,12528.0,64.98,65.1,64.53,64.53,12528.0
2019-12-12 13:00:00,64.52,64.79,64.52,64.65,13036.0,64.52,64.79,64.52,64.65,13036.0
2019-12-12 13:30:00,64.67,64.77,64.43,64.66,10154.0,64.67,64.77,64.43,64.66,10154.0
2019-12-12 14:00:00,64.66,64.91,64.62,64.91,7485.0,64.66,64.91,64.62,64.91,7485.0
2019-12-12 14:30:00,64.89,65.2,64.85,65.01,14427.0,64.89,65.2,64.85,65.01,14427.0
2019-12-12 15:00:00,65.06,65.14,64.99,65.09,11250.0,65.06,65.14,64.99,65.09,11250.0
2019-12-12 15:30:00,65.06,65.15,64.94,65.08,36240.0,65.06,65.15,64.94,65.08,36240.0
2019-12-13 09:30:00,64.94,65.75,64.63,65.67,12984.0,64.94,65.75,64.63,65.67,12984.0
2019-12-13 10:00:00,65.69,66.0,65.54,65.89,19116.0,65.69,66.0,65.54,65.89,19116.0
2019-12-13 10:30:00,65.94,66.01,65.56,65.57,9100.0,65.94,66.01,65.56,65.57,9100.0
2019-12-13 11:00:00,65.54,65.78,65.39,65.48,18125.0,65.54,65.78,65.39,65.48,18125.0
2019-12-13 11:30:00,65.42,66.02,65.42,65.89,16406.0,65.42,66.02,65.42,65.89,16406.0
2019-12-13 12:00:00,65.9,66.26,65.84,65.84,11964.0,65.9,66.26,65.84,65.84,11964.0
2019-12-13 12:30:00,65.89,66.0,65.81,65.92,4946.0,65.89,66.0,65.81,65.92,4946.0
2019-12-13 13:00:00,66.04,66.17,65.89,66.03,9247.0,66.04,66.17,65.89,66.03,9247.0
2019-12-13 13:30:00,66.06,66.3,66.06,66.17,8980.0,66.06,66.3,66.06,66.17,8980.0
2019-12-13 14:00:00,66.12,66.46,65.99,66.01,13778.0,66.12,66.46,65.99,66.01,13778.0
2019-12-13 14:30:00,66.01,66.1,65.88,65.98,18355.0,66.01,66.1,65.88,65.98,18355.0
2019-12-13 15:00:00,66.01,66.08,65.78,65.85,20900.0,66.01,66.08,65.78,65.85,20900.0
2019-12-13 15:30:00,65.83,66.0,65.78,65.98,48354.0,65.83,66.0,65.78,65.98,48354.0
2019-12-16 09:30:00,66.79,67.4,66.5,67.39,32636.0,66.79,67.4,66.5,67.39,32636.0
2019-12-16 10:00:00,67.39,67.68,67.18,67.36,34567.0,67.39,67.68,67.18,67.36,34567.0
2019-12-16 10:30:00,67.34,67.5,67.0,67.12,34790.0,67.34,67.5,67.0,67.12,34790.0
2019-12-16 11:00:00,67.12,67.61,67.12,67.58,29514.0,67.12,67.61,67.12,67.58,29514.0
2019-12-16 11:30:00,67.55,67.56,67.25,67.41,26623.0,67.55,67.56,67.25,67.41,26623.0
2019-12-16 12:00:00,67.44,67.59,67.28,67.4,18590.0,67.44,67.59,67.28,67.4,18590.0
2019-12-16 12:30:00,67.44,67.49,67.36,67.39,13235.0,67.44,67.49,67.36,67.39,13235.0
2019-12-16 13:00:00,67.4,67.42,67.08,67.11,16278.0,67.4,67.42,67.08,67.11,16278.0
2019-12-16 13:30:00,67.11,67.37,67.11,67.28,12403.0,67.11,67.37,67.11,67.28,12403.0
2019-12-16 14:00:00,67.31,67.37,66.87,66.94,17871.0,67.31,67.37,66.87,66.94,17871.0
2019-12-16 14:30:00,66.94,66.96,66.81,66.88,21266.0,66.94,66.96,66.81,66.88,21266.0
2019-12-16 15:00:00,66.85,66.93,66.71,66.93,23413.0,66.85,66.93,66.71,66.93,23413.0
2019-12-16 15:30:00,66.92,67.08,66.59,66.74,120318.0,66.92,67.08,66.59,66.74,120318.0
2019-12-17 09:30:00,66.97,67.36,66.25,66.78,24139.0,66.97,67.36,66.25,66.78,24139.0
2019-12-17 10:00:00,66.73,66.97,66.34,66.71,55778.0,66.73,66.97,66.34,66.71,55778.0
2019-12-17 10:30:00,66.61,66.88,66.42,66.59,24982.0,66.61,66.88,66.42,66.59,24982.0
2019-12-17 11:00:00,66.57,66.79,66.54,66.67,21654.0,66.57,66.79,66.54,66.67,21654.0
2019-12-17 11:30:00,66.67,66.79,66.59,66.75,10517.0,66.67,66.79,66.59,66.75,10517.0
2019-12-17 12:00:00,66.76,66.79,66.57,66.65,8438.0,66.76,66.79,66.57,66.65,8438.0
2019-12-17 12:30:00,66.64,66.7,66.52,66.57,5900.0,66.64,66.7,66.52,66.57,5900.0
2019-12-17 13:00:00,66.57,66.65,66.47,66.65,5800.0,66.57,66.65,66.47,66.65,5800.0
2019-12-17 13:30:00,66.71,66.83,66.54,66.65,9794.0,66.71,66.83,66.54,66.65,9794.0
2019-12-17 14:00:00,66.63,66.75,66.36,66.45,11370.0,66.63,66.75,66.36,66.45,11370.0
2019-12-17 14:30:00,66.42,66.73,66.42,66.7,10515.0,66.42,66.73,66.42,66.7,10515.0
2019-12-17 15:00:00,66.7,66.75,66.54,66.62,24226.0,66.7,66.75,66.54,66.62,24226.0
2019-12-17 15:30:00,66.63,66.73,66.5,66.58,39762.0,66.63,66.73,66.5,66.58,39762.0
2019-12-18 09:30:00,66.3,66.65,65.88,66.08,41962.0,66.3,66.65,65.88,66.08,41962.0
2019-12-18 10:00:00,66.14,66.33,65.88,66.32,19482.0,66.14,66.33,65.88,66.32,19482.0
2019-12-18 10:30:00,66.23,66.23,65.87,65.88,22172.0,66.23,66.23,65.87,65.88,22172.0
2019-12-18 11:00:00,65.86,66.08,65.79,66.07,23361.0,65.86,66.08,65.79,66.07,23361.0
2019-12-18 11:30:00,66.08,66.34,65.96,66.06,20420.0,66.08,66.34,65.96,66.06,20420.0
2019-12-18 12:00:00,66.03,66.23,65.99,66.08,13622.0,66.03,66.23,65.99,66.08,13622.0
2019-12-18 12:30:00,66.13,66.29,66.02,66.21,10107.0,66.13,66.29,66.02,66.21,10107.0
2019-12-18 13:00:00,66.24,66.24,65.81,65.84,9780.0,66.24,66.24,65.81,65.84,9780.0
2019-12-18 13:30:00,65.83,66.01,65.8,65.92,18607.0,65.83,66.01,65.8,65.92,18607.0
2019-12-18 14:00:00,65.94,66.02,65.78,65.88,17617.0,65.94,66.02,65.78,65.88,17617.0
2019-12-18 14:30:00,65.88,65.92,65.78,65.9,21484.0,65.88,65.92,65.78,65.9,21484.0
2019-12-18 15:00:00,65.89,65.98,65.63,65.64,20919.0,65.89,65.98,65.63,65.64,20919.0
2019-12-18 15:30:00,65.63,65.74,65.41,65.46,84033.0,65.63,65.74,65.41,65.46,84033.0
2019-12-19 09:30:00,65.95,66.19,65.53,65.98,21986.0,65.95,66.19,65.53,65.98,21986.0
2019-12-19 10:00:00,65.96,66.37,65.82,66.37,18333.0,65.96,66.37,65.82,66.37,18333.0
2019-12-19 10:30:00,66.37,66.37,65.96,66.09,84295.0,66.37,66.37,65.96,66.09,84295.0
2019-12-19 11:00:00,66.09,66.59,66.06,66.56,22096.0,66.09,66.59,66.06,66.56,22096.0
2019-12-19 11:30:00,66.58,66.96,66.55,66.96,24185.0,66.58,66.96,66.55,66.96,24185.0
2019-12-19 12:00:00,67.0,67.17,66.56,66.95,60495.0,67.0,67.17,66.56,66.95,60495.0
2019-12-19 12:30:00,66.94,67.3,66.89,67.21,83123.0,66.94,67.3,66.89,67.21,83123.0
2019-12-19 13:00:00,67.21,67.6,67.1,67.45,60976.0,67.21,67.6,67.1,67.45,60976.0
2019-12-19 13:30:00,67.46,67.88,67.13,67.61,73875.0,67.46,67.88,67.13,67.61,73875.0
2019-12-19 14:00:00,67.61,67.66,67.37,67.46,32255.0,67.61,67.66,67.37,67.46,32255.0
2019-12-19 14:30:00,67.48,67.57,66.76,66.91,45363.0,67.48,67.57,66.76,66.91,45363.0
2019-12-19 15:00:00,66.91,67.0,66.79,66.82,23849.0,66.91,67.0,66.79,66.82,23849.0
2019-12-19 15:30:00,66.79,67.19,66.7,66.97,88222.0,66.79,67.19,66.7,66.97,88222.0
2019-12-20 09:30:00,67.05,67.34,66.57,66.59,99610.0,67.05,67.34,66.57,66.59,99610.0
2019-12-20 10:00:00,66.68,66.96,66.61,66.75,15211.0,66.68,66.96,66.61,66.75,15211.0
2019-12-20 10:30:00,66.8,66.96,66.65,66.77,11235.0,66.8,66.96,66.65,66.77,11235.0
2019-12-20 11:00:00,66.76,66.92,66.71,66.74,13892.0,66.76,66.92,66.71,66.74,13892.0
2019-12-20 11:30:00,66.78,66.9,66.7,66.81,20697.0,66.78,66.9,66.7,66.81,20697.0
2019-12-20 12:00:00,66.78,67.15,66.78,67.13,14656.0,66.78,67.15,66.78,67.13,14656.0
2019-12-20 12:30:00,67.13,67.19,66.66,66.76,35468.0,67.13,67.19,66.66,66.76,35468.0
2019-12-20 13:00:00,66.73,66.77,66.59,66.6,8046.0,66.73,66.77,66.59,66.6,8046.0
2019-12-20 13:30:00,66.6,66.6,66.37,66.52,13467.0,66.6,66.6,66.37,66.52,13467.0
2019-12-20 14:00:00,66.5,66.64,66.42,66.64,14916.0,66.5,66.64,66.42,66.64,14916.0
2019-12-20 14:30:00,66.66,66.66,66.22,66.22,17892.0,66.66,66.66,66.22,66.22,17892.0
2019-12-20 15:00:00,66.22,66.56,66.2,66.48,16042.0,66.22,66.56,66.2,66.48,16042.0
2019-12-20 15:30:00,66.48,66.77,66.46,66.49,80379.0,66.48,66.77,66.46,66.49,80379.0
2019-12-23 09:30:00,66.66,67.0,65.99,66.28,18256.0,66.66,67.0,65.99,66.28,18256.0
2019-12-23 10:00:00,66.15,66.41,65.64,65.87,10547.0,66.15,66.41,65.64,65.87,10547.0
2019-12-23 10:30:00,65.92,66.25,65.85,66.22,12640.0,65.92,66.25,65.85,66.22,12640.0
2019-12-23 11:00:00,66.22,66.22,65.86,66.07,9191.0,66.22,66.22,65.86,66.07,9191.0
2019-12-23 11:30:00,66.08,66.41,66.06,66.28,42080.0,66.08,66.41,66.06,66.28,42080.0
2019-12-23 12:00:00,66.29,66.5,66.22,66.22,8695.0,66.29,66.5,66.22,66.22,8695.0
2019-12-23 12:30:00,66.21,66.23,65.93,66.12,8823.0,66.21,66.23,65.93,66.12,8823.0
2019-12-23 13:00:00,66.1,66.16,65.98,66.0,6815.0,66.1,66.16,65.98,66.0,6815.0
2019-12-23 13:30:00,66.02,66.32,66.0,66.3,10229.0,66.02,66.32,66.0,66.3,10229.0
2019-12-23 14:00:00,66.28,66.46,66.24,66.28,10415.0,66.28,66.46,66.24,66.28,10415.0
2019-12-23 14:30:00,66.32,66.34,66.13,66.23,9464.0,66.32,66.34,66.13,66.23,9464.0
2019-12-23 15:00:00,66.23,66.26,65.97,66.06,18538.0,66.23,66.26,65.97,66.06,18538.0
2019-12-23 15:30:00,66.03,66.09,65.91,66.01,35560.0,66.03,66.09,65.91,66.01,35560.0
2019-12-24 09:30:00,66.27,66.44,65.9,66.18,14433.0,66.27,66.44,65.9,66.18,14433.0
2019-12-24 10:00:00,66.17,66.34,65.99,66.3,29182.0,66.17,66.34,65.99,66.3,29182.0
2019-12-24 10:30:00,66.25,66.68,66.25,66.62,8966.0,66.25,66.68,66.25,66.62,8966.0
2019-12-24 11:00:00,66.65,66.92,66.59,66.75,6519.0,66.65,66.92,66.59,66.75,6519.0
2019-12-24 11:30:00,66.81,67.0,66.67,66.98,5497.0,66.81,67.0,66.67,66.98,5497.0
2019-12-24 12:00:00,67.0,67.01,66.52,66.55,9420.0,67.0,67.01,66.52,66.55,9420.0
2019-12-24 12:30:00,66.55,66.68,66.46,66.56,7295.0,66.55,66.68,66.46,66.56,7295.0
2019-12-26 09:30:00,66.42,66.94,66.3,66.94,12324.0,66.42,66.94,66.3,66.94,12324.0
2019-12-26 10:00:00,66.84,67.33,66.83,66.99,17288.0,66.84,67.33,66.83,66.99,17288.0
2019-12-26 10:30:00,66.92,67.05,66.82,67.04,12547.0,66.92,67.05,66.82,67.04,12547.0
2019-12-26 11:00:00,67.03,67.22,66.91,67.13,14696.0,67.03,67.22,66.91,67.13,14696.0
2019-12-26 11:30:00,67.08,67.25,67.0,67.23,23601.0,67.08,67.25,67.0,67.23,23601.0
2019-12-26 12:00:00,67.23,67.26,67.04,67.26,6350.0,67.23,67.26,67.04,67.26,6350.0
2019-12-26 12:30:00,67.27,67.3,67.2,67.3,5870.0,67.27,67.3,67.2,67.3,5870.0
2019-12-26 13:00:00,67.28,67.57,67.26,67.41,14538.0,67.28,67.57,67.26,67.41,14538.0
2019-12-26 13:30:00,67.41,67.43,67.24,67.28,7528.0,67.41,67.43,67.24,67.28,7528.0
2019-12-26 14:00:00,67.28,67.35,67.13,67.13,9614.0,67.28,67.35,67.13,67.13,9614.0
2019-12-26 14:30:00,67.09,67.13,67.0,67.08,6316.0,67.09,67.13,67.0,67.08,6316.0
2019-12-26 15:00:00,67.07,67.15,66.95,67.0,20298.0,67.07,67.15,66.95,67.0,20298.0
2019-12-26 15:30:00,66.99,67.04,66.81,66.93,40716.0,66.99,67.04,66.81,66.93,40716.0
2019-12-27 09:30:00,67.33,67.42,66.45,66.51,23349.0,67.33,67.42,66.45,66.51,23349.0
2019-12-27 10:00:00,66.55,66.92,66.46,66.49,16394.0,66.55,66.92,66.46,66.49,16394.0
2019-12-27 10:30:00,66.5,66.62,66.23,66.5,13547.0,66.5,66.62,66.23,66.5,13547.0
2019-12-27 11:00:00,66.47,66.52,66.22,66.34,7734.0,66.47,66.52,66.22,66.34,7734.0
2019-12-27 11:30:00,66.41,66.55,66.24,66.24,4317.0,66.41,66.55,66.24,66.24,4317.0
2019-12-27 12:00:00,66.22,66.36,66.22,66.26,5253.0,66.22,66.36,66.22,66.26,5253.0
2019-12-27 12:30:00,66.31,66.5,66.24,66.5,13594.0,66.31,66.5,66.24,66.5,13594.0
2019-12-27 13:00:00,66.5,66.5,66.35,66.4,14962.0,66.5,66.5,66.35,66.4,14962.0
2019-12-27 13:30:00,66.44,66.64,66.37,66.5,17765.0,66.44,66.64,66.37,66.5,17765.0
2019-12-27 14:00:00,66.54,66.68,66.54,66.66,3018.0,66.54,66.68,66.54,66.66,3018.0
2019-12-27 14:30:00,66.69,66.7,66.51,66.57,6016.0,66.69,66.7,66.51,66.57,6016.0
2019-12-27 15:00:00,66.55,66.61,66.49,66.49,5351.0,66.55,66.61,66.49,66.49,5351.0
2019-12-27 15:30:00,66.51,66.62,66.37,66.58,42135.0,66.51,66.62,66.37,66.58,42135.0
2019-12-30 09:30:00,66.37,66.49,64.79,65.28,22557.0,66.37,66.49,64.79,65.28,22557.0
2019-12-30 10:00:00,65.4,65.46,64.86,65.13,23461.0,65.4,65.46,64.86,65.13,23461.0
2019-12-30 10:30:00,65.25,65.42,65.15,65.2,13002.0,65.25,65.42,65.15,65.2,13002.0
2019-12-30 11:00:00,65.24,65.27,64.95,65.25,11555.0,65.24,65.27,64.95,65.25,11555.0
2019-12-30 11:30:00,65.25,65.25,65.06,65.11,7503.0,65.25,65.25,65.06,65.11,7503.0
2019-12-30 12:00:00,65.11,65.35,65.09,65.3,7076.0,65.11,65.35,65.09,65.3,7076.0
2019-12-30 12:30:00,65.27,65.45,65.25,65.38,6784.0,65.27,65.45,65.25,65.38,6784.0
2019-12-30 13:00:00,65.38,65.58,65.28,65.51,6253.0,65.38,65.58,65.28,65.51,6253.0
2019-12-30 13:30:00,65.49,65.69,65.47,65.47,6866.0,65.49,65.69,65.47,65.47,6866.0
2019-12-30 14:00:00,65.47,65.64,65.38,65.54,6382.0,65.47,65.64,65.38,65.54,6382.0
2019-12-30 14:30:00,65.52,65.56,65.39,65.47,7790.0,65.52,65.56,65.39,65.47,7790.0
2019-12-30 15:00:00,65.44,65.46,65.28,65.44,10275.0,65.44,65.46,65.28,65.44,10275.0
2019-12-30 15:30:00,65.43,65.49,65.14,65.28,42832.0,65.43,65.49,65.14,65.28,42832.0
2019-12-31 09:30:00,64.91,65.79,64.6,65.35,12257.0,64.91,65.79,64.6,65.35,12257.0
2019-12-31 10:00:00,65.37,65.37,64.9,64.93,9712.0,65.37,65.37,64.9,64.93,9712.0
2019-12-31 10:30:00,64.89,65.27,64.88,65.18,3964.0,64.89,65.27,64.88,65.18,3964.0
2019-12-31 11:00:00,65.2,65.39,65.16,65.19,7884.0,65.2,65.39,65.16,65.19,7884.0
2019-12-31 11:30:00,65.14,65.53,65.14,65.52,22677.0,65.14,65.53,65.14,65.52,22677.0
2019-12-31 12:00:00,65.58,65.77,65.52,65.76,9497.0,65.58,65.77,65.52,65.76,9497.0
2019-12-31 12:30:00,65.74,65.78,65.41,65.45,9843.0,65.74,65.78,65.41,65.45,9843.0
2019-12-31 13:00:00,65.47,65.5,65.32,65.38,6097.0,65.47,65.5,65.32,65.38,6097.0
2019-12-31 13:30:00,65.42,65.87,65.42,65.64,7401.0,65.42,65.87,65.42,65.64,7401.0
2019-12-31 14:00:00,65.67,65.84,65.63,65.84,8589.0,65.67,65.84,65.63,65.84,8589.0
2019-12-31 14:30:00,65.85,65.9,65.8,65.85,10343.0,65.85,65.9,65.8,65.85,10343.0
2019-12-31 15:00:00,65.88,66.0,65.8,65.84,21347.0,65.88,66.0,65.8,65.84,21347.0
2019-12-31 15:30:00,65.84,65.88,65.54,65.59,79877.0,65.84,65.88,65.54,65.59,79877.0
2020-01-02 09:30:00,66.1,67.17,65.56,67.03,60775.0,66.1,67.17,65.56,67.03,60775.0
2020-01-02 10:00:00,67.03,67.22,66.78,67.06,40400.0,67.03,67.22,66.78,67.06,40400.0
2020-01-02 10:30:00,67.07,67.07,66.77,66.95,19897.0,67.07,67.07,66.77,66.95,19897.0
2020-01-02 11:00:00,66.88,67.06,66.46,66.57,24885.0,66.88,67.06,66.46,66.57,24885.0
2020-01-02 11:30:00,66.56,66.63,66.08,66.25,18126.0,66.56,66.63,66.08,66.25,18126.0
2020-01-02 12:00:00,66.28,66.58,66.19,66.38,17310.0,66.28,66.58,66.19,66.38,17310.0
2020-01-02 12:30:00,66.4,66.4,66.16,66.3,14744.0,66.4,66.4,66.16,66.3,14744.0
2020-01-02 13:00:00,66.31,66.4,66.25,66.34,7745.0,66.31,66.4,66.25,66.34,7745.0
2020-01-02 13:30:00,66.33,66.47,66.23,66.46,10611.0,66.33,66.47,66.23,66.46,10611.0
2020-01-02 14:00:00,66.46,66.69,66.46,66.64,11241.0,66.46,66.69,66.46,66.64,11241.0
2020-01-02 14:30:00,66.63,66.71,66.54,66.7,9344.0,66.63,66.71,66.54,66.7,9344.0
2020-01-02 15:00:00,66.7,66.7,66.46,66.53,12232.0,66.7,66.7,66.46,66.53,12232.0
2020-01-02 15:30:00,66.53,66.84,66.45,66.79,36161.0,66.53,66.84,66.45,66.79,36161.0
2020-01-03 09:30:00,66.08,66.89,66.08,66.67,13382.0,66.08,66.89,66.08,66.67,13382.0
2020-01-03 10:00:00,66.57,66.75,66.49,66.66,12671.0,66.57,66.75,66.49,66.66,12671.0
2020-01-03 10:30:00,66.62,66.84,66.57,66.74,10165.0,66.62,66.84,66.57,66.74,10165.0
2020-01-03 11:00:00,66.76,66.76,66.5,66.53,9207.0,66.76,66.76,66.5,66.53,9207.0
2020-01-03 11:30:00,66.56,67.05,66.51,66.97,14907.0,66.56,67.05,66.51,66.97,14907.0
2020-01-03 12:00:00,67.16,67.32,67.09,67.27,6976.0,67.16,67.32,67.09,67.27,6976.0
2020-01-03 12:30:00,67.29,67.73,67.29,67.69,11457.0,67.29,67.73,67.29,67.69,11457.0
2020-01-03 13:00:00,67.67,67.7,67.28,67.4,17395.0,67.67,67.7,67.28,67.4,17395.0
2020-01-03 13:30:00,67.4,67.49,67.04,67.35,19369.0,67.4,67.49,67.04,67.35,19369.0
2020-01-03 14:00:00,67.41,67.45,67.04,67.24,9891.0,67.41,67.45,67.04,67.24,9891.0
2020-01-03 14:30:00,67.28,67.41,67.17,67.31,9420.0,67.28,67.41,67.17,67.31,9420.0
2020-01-03 15:00:00,67.34,67.41,67.23,67.28,6474.0,67.34,67.41,67.23,67.28,6474.0
2020-01-03 15:30:00,67.3,67.37,66.88,67.02,59037.0,67.3,67.37,66.88,67.02,59037.0
2020-01-06 09:30:00,66.27,67.25,66.14,67.19,18334.0,66.27,67.25,66.14,67.19,18334.0
2020-01-06 10:00:00,67.16,67.4,67.05,67.4,11594.0,67.16,67.4,67.05,67.4,11594.0
2020-01-06 10:30:00,67.5,67.83,67.3,67.42,89407.0,67.5,67.83,67.3,67.42,89407.0
2020-01-06 11:00:00,67.4,68.26,67.4,68.18,62156.0,67.4,68.26,67.4,68.18,62156.0
2020-01-06 11:30:00,68.23,68.52,68.2,68.47,12943.0,68.23,68.52,68.2,68.47,12943.0
2020-01-06 12:00:00,68.47,68.47,68.11,68.32,10717.0,68.47,68.47,68.11,68.32,10717.0
2020-01-06 12:30:00,68.39,68.42,68.0,68.29,6322.0,68.39,68.42,68.0,68.29,6322.0
2020-01-06 13:00:00,68.3,68.43,67.98,68.13,15041.0,68.3,68.43,67.98,68.13,15041.0
2020-01-06 13:30:00,68.17,68.22,67.98,68.22,10327.0,68.17,68.22,67.98,68.22,10327.0
2020-01-06 14:00:00,68.17,68.33,67.99,68.33,6829.0,68.17,68.33,67.99,68.33,6829.0
2020-01-06 14:30:00,68.29,68.46,68.28,68.45,19122.0,68.29,68.46,68.28,68.45,19122.0
2020-01-06 15:00:00,68.48,68.56,68.33,68.36,18506.0,68.48,68.56,68.33,68.36,18506.0
2020-01-06 15:30:00,68.35,68.51,68.16,68.34,69021.0,68.35,68.51,68.16,68.34,69021.0
2020-01-07 09:30:00,68.08,68.5,67.86,68.06,30262.0,68.08,68.5,67.86,68.06,30262.0
2020-01-07 10:00:00,68.31,68.33,67.99,68.06,6677.0,68.31,68.33,67.99,68.06,6677.0
2020-01-07 10:30:00,68.05,68.42,67.94,68.33,12916.0,68.05,68.42,67.94,68.33,12916.0
2020-01-07 11:00:00,68.28,68.44,68.1,68.27,7047.0,68.28,68.44,68.1,68.27,7047.0
2020-01-07 11:30:00,68.23,68.53,68.17,68.46,11277.0,68.23,68.53,68.17,68.46,11277.0
2020-01-07 12:00:00,68.48,68.55,68.33,68.51,9561.0,68.48,68.55,68.33,68.51,9561.0
2020-01-07 12:30:00,68.53,68.8,68.53,68.67,16886.0,68.53,68.8,68.53,68.67,16886.0
2020-01-07 13:00:00,68.69,68.74,68.44,68.51,7378.0,68.69,68.74,68.44,68.51,7378.0
2020-01-07 13:30:00,68.48,68.66,68.31,68.36,8155.0,68.48,68.66,68.31,68.36,8155.0
2020-01-07 14:00:00,68.36,68.44,68.13,68.25,11786.0,68.36,68.44,68.13,68.25,11786.0
2020-01-07 14:30:00,68.25,68.32,67.95,67.95,14137.0,68.25,68.32,67.95,67.95,14137.0
2020-01-07 15:00:00,68.0,68.17,67.98,68.09,16976.0,68.0,68.17,67.98,68.09,16976.0
2020-01-07 15:30:00,68.09,68.17,67.91,67.92,39185.0,68.09,68.17,67.91,67.92,39185.0
2020-01-08 09:30:00,68.79,69.7,68.23,69.49,42604.0,68.79,69.7,68.23,69.49,42604.0
2020-01-08 10:00:00,69.49,69.58,68.88,69.01,26886.0,69.49,69.58,68.88,69.01,26886.0
2020-01-08 10:30:00,69.11,69.35,69.01,69.14,32550.0,69.11,69.35,69.01,69.14,32550.0
2020-01-08 11:00:00,69.16,69.5,68.92,69.4,36525.0,69.16,69.5,68.92,69.4,36525.0
2020-01-08 11:30:00,69.42,69.68,69.32,69.44,28754.0,69.42,69.68,69.32,69.44,28754.0
2020-01-08 12:00:00,69.47,69.64,69.19,69.62,11929.0,69.47,69.64,69.19,69.62,11929.0
2020-01-08 12:30:00,69.62,69.64,69.32,69.64,14780.0,69.62,69.64,69.32,69.64,14780.0
2020-01-08 13:00:00,69.62,69.75,69.54,69.73,15716.0,69.62,69.75,69.54,69.73,15716.0
2020-01-08 13:30:00,69.74,70.24,69.73,70.14,22561.0,69.74,70.24,69.73,70.14,22561.0
2020-01-08 14:00:00,70.13,70.3,70.08,70.14,16642.0,70.13,70.3,70.08,70.14,16642.0
2020-01-08 14:30:00,70.18,70.24,70.07,70.21,11805.0,70.18,70.24,70.07,70.21,11805.0
2020-01-08 15:00:00,70.24,70.45,70.21,70.35,20154.0,70.24,70.45,70.21,70.35,20154.0
2020-01-08 15:30:00,70.36,70.42,70.14,70.21,125250.0,70.36,70.42,70.14,70.21,125250.0
2020-01-09 09:30:00,70.78,71.38,70.67,71.06,27288.0,70.78,71.38,70.67,71.06,27288.0
2020-01-09 10:00:00,71.16,71.43,70.9,70.9,50934.0,71.16,71.43,70.9,70.9,50934.0
2020-01-09 10:30:00,70.97,71.05,70.69,71.0,28515.0,70.97,71.05,70.69,71.0,28515.0
2020-01-09 11:00:00,70.98,71.24,70.92,71.12,15587.0,70.98,71.24,70.92,71.12,15587.0
2020-01-09 11:30:00,70.99,71.25,70.89,71.17,9945.0,70.99,71.25,70.89,71.17,9945.0
2020-01-09 12:00:00,71.06,71.11,70.64,70.7,22116.0,71.06,71.11,70.64,70.7,22116.0
2020-01-09 12:30:00,70.72,70.84,70.29,70.5,28828.0,70.72,70.84,70.29,70.5,28828.0
2020-01-09 13:00:00,70.44,70.74,70.38,70.66,16633.0,70.44,70.74,70.38,70.66,16633.0
2020-01-09 13:30:00,70.68,70.83,70.62,70.64,8901.0,70.68,70.83,70.62,70.64,8901.0
2020-01-09 14:00:00,70.6,70.72,70.51,70.57,52225.0,70.6,70.72,70.51,70.57,52225.0
2020-01-09 14:30:00,70.6,70.9,70.55,70.83,22184.0,70.6,70.9,70.55,70.83,22184.0
2020-01-09 15:00:00,70.81,71.01,70.72,71.01,20964.0,70.81,71.01,70.72,71.01,20964.0
2020-01-09 15:30:00,71.04,71.21,70.96,71.2,52845.0,71.04,71.21,70.96,71.2,52845.0
2020-01-10 09:30:00,71.39,71.66,70.77,70.98,33499.0,71.39,71.66,70.77,70.98,33499.0
2020-01-10 10:00:00,70.95,71.42,70.77,71.01,18339.0,70.95,71.42,70.77,71.01,18339.0
2020-01-10 10:30:00,70.96,71.09,70.79,71.02,18938.0,70.96,71.09,70.79,71.02,18938.0
2020-01-10 11:00:00,71.1,71.25,70.94,70.98,14074.0,71.1,71.25,70.94,70.98,14074.0
2020-01-10 11:30:00,71.0,71.19,70.95,71.19,12419.0,71.0,71.19,70.95,71.19,12419.0
2020-01-10 12:00:00,71.17,71.18,70.21,70.42,59938.0,71.17,71.18,70.21,70.42,59938.0
2020-01-10 12:30:00,70.42,71.21,70.37,71.12,33347.0,70.42,71.21,70.37,71.12,33347.0
2020-01-10 13:00:00,71.09,71.32,70.98,71.18,24308.0,71.09,71.32,70.98,71.18,24308.0
2020-01-10 13:30:00,71.17,71.37,71.09,71.29,14287.0,71.17,71.37,71.09,71.29,14287.0
2020-01-10 14:00:00,71.32,71.46,71.09,71.37,11245.0,71.32,71.46,71.09,71.37,11245.0
2020-01-10 14:30:00,71.36,71.36,71.09,71.25,29549.0,71.36,71.36,71.09,71.25,29549.0
2020-01-10 15:00:00,71.24,71.25,70.93,70.99,9996.0,71.24,71.25,70.93,70.99,9996.0
2020-01-10 15:30:00,70.97,71.2,70.82,71.15,34011.0,70.97,71.2,70.82,71.15,34011.0
2020-01-13 09:30:00,71.45,72.4,71.38,72.33,21763.0,71.45,72.4,71.38,72.33,21763.0
2020-01-13 10:00:00,72.33,72.34,71.8,72.08,35434.0,72.33,72.34,71.8,72.08,35434.0
2020-01-13 10:30:00,72.03,72.19,71.78,72.19,10201.0,72.03,72.19,71.78,72.19,10201.0
2020-01-13 11:00:00,72.12,72.47,71.99,72.37,50654.0,72.12,72.47,71.99,72.37,50654.0
2020-01-13 11:30:00,72.3,72.61,72.3,72.54,76220.0,72.3,72.61,72.3,72.54,76220.0
2020-01-13 12:00:00,72.55,72.99,72.54,72.8,66610.0,72.55,72.99,72.54,72.8,66610.0
2020-01-13 12:30:00,72.83,73.05,72.82,72.9,22336.0,72.83,73.05,72.82,72.9,22336.0
2020-01-13 13:00:00,72.87,73.2,72.6,73.18,24812.0,72.87,73.2,72.6,73.18,24812.0
2020-01-13 13:30:00,73.2,73.53,73.15,73.38,25456.0,73.2,73.53,73.15,73.38,25456.0
2020-01-13 14:00:00,73.41,73.7,73.21,73.66,28202.0,73.41,73.7,73.21,73.66,28202.0
2020-01-13 14:30:00,73.63,73.63,73.06,73.15,29270.0,73.63,73.63,73.06,73.15,29270.0
2020-01-13 15:00:00,73.17,73.17,72.55,72.64,47039.0,73.17,73.17,72.55,72.64,47039.0
2020-01-13 15:30:00,72.6,72.71,72.55,72.62,39622.0,72.6,72.71,72.55,72.62,39622.0
2020-01-14 09:30:00,72.62,72.76,70.91,71.36,35960.0,72.62,72.76,70.91,71.36,35960.0
2020-01-14 10:00:00,71.49,71.89,71.38,71.68,22336.0,71.49,71.89,71.38,71.68,22336.0
2020-01-14 10:30:00,71.68,71.85,71.38,71.47,23654.0,71.68,71.85,71.38,71.47,23654.0
2020-01-14 11:00:00,71.49,71.85,71.49,71.71,87305.0,71.49,71.85,71.49,71.71,87305.0
2020-01-14 11:30:00,71.74,72.22,71.68,72.2,14348.0,71.74,72.22,71.68,72.2,14348.0
2020-01-14 12:00:00,72.2,72.36,72.12,72.32,9579.0,72.2,72.36,72.12,72.32,9579.0
2020-01-14 12:30:00,72.28,72.51,72.28,72.39,7417.0,72.28,72.51,72.28,72.39,7417.0
2020-01-14 13:00:00,72.36,72.52,72.26,72.39,7034.0,72.36,72.52,72.26,72.39,7034.0
2020-01-14 13:30:00,72.4,72.5,71.97,72.04,14448.0,72.4,72.5,71.97,72.04,14448.0
2020-01-14 14:00:00,71.97,72.17,71.78,72.16,36806.0,71.97,72.17,71.78,72.16,36806.0
2020-01-14 14:30:00,72.16,72.32,72.06,72.15,14359.0,72.16,72.32,72.06,72.15,14359.0
2020-01-14 15:00:00,72.17,72.19,71.95,71.97,17970.0,72.17,72.19,71.95,71.97,17970.0
2020-01-14 15:30:00,71.93,72.13,71.76,71.93,50989.0,71.93,72.13,71.76,71.93,50989.0
2020-01-15 09:30:00,72.14,73.21,72.08,73.0,16689.0,72.14,73.21,72.08,73.0,16689.0
2020-01-15 10:00:00,73.11,73.19,72.31,72.72,13244.0,73.11,73.19,72.31,72.72,13244.0
2020-01-15 10:30:00,72.6,73.01,72.56,72.66,7909.0,72.6,73.01,72.56,72.66,7909.0
2020-01-15 11:00:00,72.66,72.99,72.55,72.99,30989.0,72.66,72.99,72.55,72.99,30989.0
2020-01-15 11:30:00,72.99,73.21,72.98,73.1,13648.0,72.99,73.21,72.98,73.1,13648.0
2020-01-15 12:00:00,73.11,73.29,72.92,72.92,10658.0,73.11,73.29,72.92,72.92,10658.0
2020-01-15 12:30:00,72.95,72.95,72.73,72.77,10100.0,72.95,72.95,72.73,72.77,10100.0
2020-01-15 13:00:00,72.75,72.86,72.73,72.82,9780.0,72.75,72.86,72.73,72.82,9780.0
2020-01-15 13:30:00,72.83,73.0,72.75,72.84,8249.0,72.83,73.0,72.75,72.84,8249.0
2020-01-15 14:00:00,72.8,72.94,72.72,72.92,6396.0,72.8,72.94,72.72,72.92,6396.0
2020-01-15 14:30:00,72.91,72.91,72.73,72.75,10250.0,72.91,72.91,72.73,72.75,10250.0
2020-01-15 15:00:00,72.76,72.81,72.6,72.7,37063.0,72.76,72.81,72.6,72.7,37063.0
2020-01-15 15:30:00,72.72,72.77,72.57,72.72,61769.0,72.72,72.77,72.57,72.72,61769.0
2020-01-16 09:30:00,73.27,73.67,73.08,73.56,14551.0,73.27,73.67,73.08,73.56,14551.0
2020-01-16 10:00:00,73.68,74.05,73.08,73.27,56177.0,73.68,74.05,73.08,73.27,56177.0
2020-01-16 10:30:00,73.27,73.51,72.99,73.0,22006.0,73.27,73.51,72.99,73.0,22006.0
2020-01-16 11:00:00,73.0,73.42,73.0,73.28,9718.0,73.0,73.42,73.0,73.28,9718.0
2020-01-16 11:30:00,73.21,73.44,73.2,73.41,9822.0,73.21,73.44,73.2,73.41,9822.0
2020-01-16 12:00:00,73.37,73.5,73.27,73.37,26917.0,73.37,73.5,73.27,73.37,26917.0
2020-01-16 12:30:00,73.35,73.41,73.29,73.32,8539.0,73.35,73.41,73.29,73.32,8539.0
2020-01-16 13:00:00,73.33,73.43,73.15,73.2,7737.0,73.33,73.43,73.15,73.2,7737.0
2020-01-16 13:30:00,73.19,73.5,73.18,73.42,12511.0,73.19,73.5,73.18,73.42,12511.0
2020-01-16 14:00:00,73.42,73.52,73.31,73.49,10975.0,73.42,73.52,73.31,73.49,10975.0
2020-01-16 14:30:00,73.44,73.45,73.24,73.34,18320.0,73.44,73.45,73.24,73.34,18320.0
2020-01-16 15:00:00,73.25,73.27,73.13,73.19,23122.0,73.25,73.27,73.13,73.19,23122.0
2020-01-16 15:30:00,73.22,73.34,73.13,73.33,65143.0,73.22,73.34,73.13,73.33,65143.0
2020-01-17 09:30:00,73.97,74.25,72.95,73.33,27274.0,73.97,74.25,72.95,73.33,27274.0
2020-01-17 10:00:00,73.33,73.51,73.21,73.4,10218.0,73.33,73.51,73.21,73.4,10218.0
2020-01-17 10:30:00,73.41,73.45,73.19,73.25,17322.0,73.41,73.45,73.19,73.25,17322.0
2020-01-17 11:00:00,73.28,73.66,73.28,73.55,14858.0,73.28,73.66,73.28,73.55,14858.0
2020-01-17 11:30:00,73.56,73.63,73.33,73.62,7704.0,73.56,73.63,73.33,73.62,7704.0
2020-01-17 12:00:00,73.62,73.8,73.62,73.67,14435.0,73.62,73.8,73.62,73.67,14435.0
2020-01-17 12:30:00,73.66,73.89,73.5,73.83,20107.0,73.66,73.89,73.5,73.83,20107.0
2020-01-17 13:00:00,73.87,73.92,73.69,73.8,13495.0,73.87,73.92,73.69,73.8,13495.0
2020-01-17 13:30:00,73.76,73.8,73.52,73.7,31248.0,73.76,73.8,73.52,73.7,31248.0
2020-01-17 14:00:00,73.69,73.76,73.5,73.5,28066.0,73.69,73.76,73.5,73.5,28066.0
2020-01-17 14:30:00,73.5,73.51,73.17,73.25,14671.0,73.5,73.51,73.17,73.25,14671.0
2020-01-17 15:00:00,73.24,73.28,73.09,73.21,15495.0,73.24,73.28,73.09,73.21,15495.0
2020-01-17 15:30:00,73.22,73.58,73.19,73.58,71345.0,73.22,73.58,73.19,73.58,71345.0
2020-01-21 09:30:00,73.47,74.29,73.15,74.16,26240.0,73.47,74.29,73.15,74.16,26240.0
2020-01-21 10:00:00,74.15,74.43,74.08,74.21,10812.0,74.15,74.43,74.08,74.21,10812.0
2020-01-21 10:30:00,74.25,74.33,73.89,73.92,7435.0,74.25,74.33,73.89,73.92,7435.0
2020-01-21 11:00:00,73.92,74.18,73.84,74.06,33938.0,73.92,74.18,73.84,74.06,33938.0
2020-01-21 11:30:00,74.06,74.13,73.73,73.83,11295.0,74.06,74.13,73.73,73.83,11295.0
2020-01-21 12:00:00,73.79,73.98,73.7,73.9,6309.0,73.79,73.98,73.7,73.9,6309.0
2020-01-21 12:30:00,73.83,73.87,73.55,73.6,6212.0,73.83,73.87,73.55,73.6,6212.0
2020-01-21 13:00:00,73.53,73.69,73.37,73.69,27525.0,73.53,73.69,73.37,73.69,27525.0
2020-01-21 13:30:00,73.67,73.67,73.27,73.32,25525.0,73.67,73.67,73.27,73.32,25525.0
2020-01-21 14:00:00,73.34,73.48,73.08,73.48,17558.0,73.34,73.48,73.08,73.48,17558.0
2020-01-21 14:30:00,73.47,73.56,73.3,73.43,19394.0,73.47,73.56,73.3,73.43,19394.0
2020-01-21 15:00:00,73.44,73.67,73.44,73.47,19001.0,73.44,73.67,73.44,73.47,19001.0
2020-01-21 15:30:00,73.47,73.6,73.09,73.15,78193.0,73.47,73.6,73.09,73.15,78193.0
2020-01-22 09:30:00,73.77,74.37,73.52,73.71,30206.0,73.77,74.37,73.52,73.71,30206.0
2020-01-22 10:00:00,73.68,73.79,73.01,73.25,39575.0,73.68,73.79,73.01,73.25,39575.0
2020-01-22 10:30:00,73.18,73.38,72.88,73.16,24766.0,73.18,73.38,72.88,73.16,24766.0
2020-01-22 11:00:00,73.17,73.38,72.98,73.19,22537.0,73.17,73.38,72.98,73.19,22537.0
2020-01-22 11:30:00,73.19,73.29,72.79,72.82,6962.0,73.19,73.29,72.79,72.82,6962.0
2020-01-22 12:00:00,72.86,73.01,72.57,72.61,17442.0,72.86,73.01,72.57,72.61,17442.0
2020-01-22 12:30:00,72.62,72.68,72.53,72.62,14451.0,72.62,72.68,72.53,72.62,14451.0
2020-01-22 13:00:00,72.62,72.7,72.51,72.6,7586.0,72.62,72.7,72.51,72.6,7586.0
2020-01-22 13:30:00,72.58,72.72,72.53,72.59,10736.0,72.58,72.72,72.53,72.59,10736.0
2020-01-22 14:00:00,72.54,72.58,72.33,72.55,22352.0,72.54,72.58,72.33,72.55,22352.0
2020-01-22 14:30:00,72.51,72.6,72.42,72.45,17589.0,72.51,72.6,72.42,72.45,17589.0
2020-01-22 15:00:00,72.45,72.48,71.57,71.64,46526.0,72.45,72.48,71.57,71.64,46526.0
2020-01-22 15:30:00,71.63,71.7,71.38,71.5,70363.0,71.63,71.7,71.38,71.5,70363.0
2020-01-23 09:30:00,71.31,71.32,70.71,71.2,28572.0,71.31,71.32,70.71,71.2,28572.0
2020-01-23 10:00:00,71.26,71.78,71.25,71.7,28806.0,71.26,71.78,71.25,71.7,28806.0
2020-01-23 10:30:00,71.75,71.85,71.56,71.6,44623.0,71.75,71.85,71.56,71.6,44623.0
2020-01-23 11:00:00,71.58,71.59,71.19,71.2,23641.0,71.58,71.59,71.19,71.2,23641.0
2020-01-23 11:30:00,71.19,71.45,70.94,71.45,48663.0,71.19,71.45,70.94,71.45,48663.0
2020-01-23 12:00:00,71.5,71.52,71.23,71.45,19398.0,71.5,71.52,71.23,71.45,19398.0
2020-01-23 12:30:00,71.49,71.58,71.45,71.45,8002.0,71.49,71.58,71.45,71.45,8002.0
2020-01-23 13:00:00,71.48,71.48,71.27,71.28,9490.0,71.48,71.48,71.27,71.28,9490.0
2020-01-23 13:30:00,71.26,71.42,71.26,71.31,10652.0,71.26,71.42,71.26,71.31,10652.0
2020-01-23 14:00:00,71.31,71.31,70.79,70.84,20361.0,71.31,71.31,70.79,70.84,20361.0
2020-01-23 14:30:00,70.88,71.0,70.85,70.98,11620.0,70.88,71.0,70.85,70.98,11620.0
2020-01-23 15:00:00,70.98,71.07,70.89,71.01,22028.0,70.98,71.07,70.89,71.01,22028.0
2020-01-23 15:30:00,71.02,71.09,70.8,70.8,67848.0,71.02,71.09,70.8,70.8,67848.0
2020-01-24 09:30:00,71.33,72.3,71.33,72.3,12565.0,71.33,72.3,71.33,72.3,12565.0
2020-01-24 10:00:00,72.23,72.74,72.21,72.53,19098.0,72.23,72.74,72.21,72.53,19098.0
2020-01-24 10:30:00,72.5,72.55,72.3,72.46,28420.0,72.5,72.55,72.3,72.46,28420.0
2020-01-24 11:00:00,72.46,72.9,72.43,72.61,18935.0,72.46,72.9,72.43,72.61,18935.0
2020-01-24 11:30:00,72.57,72.71,72.21,72.25,18130.0,72.57,72.71,72.21,72.25,18130.0
2020-01-24 12:00:00,72.19,72.2,71.45,71.59,13373.0,72.19,72.2,71.45,71.59,13373.0
2020-01-24 12:30:00,71.59,71.79,71.41,71.45,23516.0,71.59,71.79,71.41,71.45,23516.0
2020-01-24 13:00:00,71.37,71.49,71.11,71.44,37110.0,71.37,71.49,71.11,71.44,37110.0
2020-01-24 13:30:00,71.37,71.4,71.01,71.25,10528.0,71.37,71.4,71.01,71.25,10528.0
2020-01-24 14:00:00,71.3,71.3,70.21,70.39,50198.0,71.3,71.3,70.21,70.39,50198.0
2020-01-24 14:30:00,70.4,70.85,70.39,70.85,19515.0,70.4,70.85,70.39,70.85,19515.0
2020-01-24 15:00:00,70.83,71.13,70.8,70.92,17553.0,70.83,71.13,70.8,70.92,17553.0
2020-01-24 15:30:00,70.96,70.99,70.72,70.94,51743.0,70.96,70.99,70.72,70.94,51743.0
2020-01-27 09:30:00,69.24,70.32,68.37,69.98,43908.0,69.24,70.32,68.37,69.98,43908.0
2020-01-27 10:00:00,69.95,70.34,69.61,70.13,39511.0,69.95,70.34,69.61,70.13,39511.0
2020-01-27 10:30:00,70.11,70.11,69.62,69.73,22097.0,70.11,70.11,69.62,69.73,22097.0
2020-01-27 11:00:00,69.73,70.0,69.6,69.86,20320.0,69.73,70.0,69.6,69.86,20320.0
2020-01-27 11:30:00,69.75,70.23,69.74,70.16,10563.0,69.75,70.23,69.74,70.16,10563.0
2020-01-27 12:00:00,70.16,70.67,70.07,70.61,23512.0,70.16,70.67,70.07,70.61,23512.0
2020-01-27 12:30:00,70.59,70.78,70.54,70.56,13335.0,70.59,70.78,70.54,70.56,13335.0
2020-01-27 13:00:00,70.58,70.76,70.55,70.67,10073.0,70.58,70.76,70.55,70.67,10073.0
2020-01-27 13:30:00,70.67,70.89,70.67,70.83,8200.0,70.67,70.89,70.67,70.83,8200.0
2020-01-27 14:00:00,70.81,70.82,70.61,70.76,15675.0,70.81,70.82,70.61,70.76,15675.0
2020-01-27 14:30:00,70.74,70.76,70.06,70.21,126310.0,70.74,70.76,70.06,70.21,126310.0
2020-01-27 15:00:00,70.17,70.57,70.01,70.54,25169.0,70.17,70.57,70.01,70.54,25169.0
2020-01-27 15:30:00,70.51,70.85,70.4,70.68,90863.0,70.51,70.85,70.4,70.68,90863.0
2020-01-28 09:30:00,71.06,71.59,70.66,71.42,15846.0,71.06,71.59,70.66,71.42,15846.0
2020-01-28 10:00:00,71.48,71.52,71.2,71.38,16816.0,71.48,71.52,71.2,71.38,16816.0
2020-01-28 10:30:00,71.36,71.71,71.32,71.63,8020.0,71.36,71.71,71.32,71.63,8020.0
2020-01-28 11:00:00,71.63,72.0,71.51,71.92,9380.0,71.63,72.0,71.51,71.92,9380.0
2020-01-28 11:30:00,71.94,72.24,71.93,72.17,18737.0,71.94,72.24,71.93,72.17,18737.0
2020-01-28 12:00:00,72.17,72.45,72.03,72.2,9726.0,72.17,72.45,72.03,72.2,9726.0
2020-01-28 12:30:00,72.16,72.36,71.85,71.94,21573.0,72.16,72.36,71.85,71.94,21573.0
2020-01-28 13:00:00,71.93,72.31,71.82,72.21,7778.0,71.93,72.31,71.82,72.21,7778.0
2020-01-28 13:30:00,72.25,72.26,71.96,72.12,11026.0,72.25,72.26,71.96,72.12,11026.0
2020-01-28 14:00:00,72.14,72.3,72.1,72.2,10089.0,72.14,72.3,72.1,72.2,10089.0
2020-01-28 14:30:00,72.22,72.35,72.05,72.14,58011.0,72.22,72.35,72.05,72.14,58011.0
2020-01-28 15:00:00,72.11,72.51,72.11,72.42,13815.0,72.11,72.51,72.11,72.42,13815.0
2020-01-28 15:30:00,72.46,72.52,72.24,72.24,34888.0,72.46,72.52,72.24,72.24,34888.0
2020-01-29 09:30:00,72.85,72.92,72.0,72.15,8242.0,72.85,72.92,72.0,72.15,8242.0
2020-01-29 10:00:00,72.01,72.13,71.58,72.03,11048.0,72.01,72.13,71.58,72.03,11048.0
2020-01-29 10:30:00,72.08,72.11,71.7,71.97,12880.0,72.08,72.11,71.7,71.97,12880.0
2020-01-29 11:00:00,72.0,72.16,71.85,72.04,16776.0,72.0,72.16,71.85,72.04,16776.0
2020-01-29 11:30:00,72.07,72.18,72.0,72.13,25726.0,72.07,72.18,72.0,72.13,25726.0
2020-01-29 12:00:00,72.14,72.39,72.12,72.34,6438.0,72.14,72.39,72.12,72.34,6438.0
2020-01-29 12:30:00,72.32,72.33,72.14,72.21,9895.0,72.32,72.33,72.14,72.21,9895.0
2020-01-29 13:00:00,72.2,72.33,72.14,72.31,11420.0,72.2,72.33,72.14,72.31,11420.0
2020-01-29 13:30:00,72.32,72.46,72.2,72.21,8518.0,72.32,72.46,72.2,72.21,8518.0
2020-01-29 14:00:00,72.24,72.66,72.24,72.36,19475.0,72.24,72.66,72.24,72.36,19475.0
2020-01-29 14:30:00,72.35,72.42,72.02,72.04,19654.0,72.35,72.42,72.02,72.04,19654.0
2020-01-29 15:00:00,72.06,72.1,71.65,71.78,25478.0,72.06,72.1,71.65,71.78,25478.0
2020-01-29 15:30:00,71.78,71.85,71.59,71.59,48445.0,71.78,71.85,71.59,71.59,48445.0
2020-01-30 09:30:00,71.09,72.13,71.05,71.53,20958.0,71.09,72.13,71.05,71.53,20958.0
2020-01-30 10:00:00,71.4,71.99,71.4,71.78,10240.0,71.4,71.99,71.4,71.78,10240.0
2020-01-30 10:30:00,71.76,71.82,71.22,71.22,10675.0,71.76,71.82,71.22,71.22,10675.0
2020-01-30 11:00:00,71.26,71.54,71.16,71.54,6662.0,71.26,71.54,71.16,71.54,6662.0
2020-01-30 11:30:00,71.59,71.89,71.48,71.84,16785.0,71.59,71.89,71.48,71.84,16785.0
2020-01-30 12:00:00,71.82,71.89,71.71,71.73,10706.0,71.82,71.89,71.71,71.73,10706.0
2020-01-30 12:30:00,71.68,71.76,71.52,71.72,10700.0,71.68,71.76,71.52,71.72,10700.0
2020-01-30 13:00:00,71.77,71.88,71.58,71.88,7057.0,71.77,71.88,71.58,71.88,7057.0
2020-01-30 13:30:00,71.83,71.83,71.63,71.75,5323.0,71.83,71.83,71.63,71.75,5323.0
2020-01-30 14:00:00,71.75,72.18,71.74,72.18,17042.0,71.75,72.18,71.74,72.18,17042.0
2020-01-30 14:30:00,72.15,72.43,71.9,72.37,29853.0,72.15,72.43,71.9,72.37,29853.0
2020-01-30 15:00:00,72.47,72.48,72.13,72.33,15812.0,72.47,72.48,72.13,72.33,15812.0
2020-01-30 15:30:00,72.3,72.74,72.2,72.68,44963.0,72.3,72.74,72.2,72.68,44963.0
2020-01-31 09:30:00,72.44,72.5,71.79,72.11,12317.0,72.44,72.5,71.79,72.11,12317.0
2020-01-31 10:00:00,72.14,72.39,71.72,71.88,11590.0,72.14,72.39,71.72,71.88,11590.0
2020-01-31 10:30:00,71.9,71.91,71.51,71.68,16864.0,71.9,71.91,71.51,71.68,16864.0
2020-01-31 11:00:00,71.63,71.81,70.95,70.95,17408.0,71.63,71.81,70.95,70.95,17408.0
2020-01-31 11:30:00,70.82,71.25,70.69,71.25,6829.0,70.82,71.25,70.69,71.25,6829.0
2020-01-31 12:00:00,71.23,71.43,71.12,71.33,13330.0,71.23,71.43,71.12,71.33,13330.0
2020-01-31 12:30:00,71.3,71.41,71.06,71.4,8340.0,71.3,71.41,71.06,71.4,8340.0
2020-01-31 13:00:00,71.44,71.47,71.27,71.33,8993.0,71.44,71.47,71.27,71.33,8993.0
2020-01-31 13:30:00,71.33,71.77,71.19,71.73,17006.0,71.33,71.77,71.19,71.73,17006.0
2020-01-31 14:00:00,71.76,71.83,71.5,71.57,12332.0,71.76,71.83,71.5,71.57,12332.0
2020-01-31 14:30:00,71.59,71.9,71.51,71.77,15324.0,71.59,71.9,71.51,71.77,15324.0
2020-01-31 15:00:00,71.8,72.08,71.59,71.97,33073.0,71.8,72.08,71.59,71.97,33073.0
2020-01-31 15:30:00,71.96,72.03,71.5,71.73,74070.0,71.96,72.03,71.5,71.73,74070.0
2020-02-03 09:30:00,72.27,72.96,72.0,72.67,14197.0,72.27,72.96,72.0,72.67,14197.0
2020-02-03 10:00:00,72.7,72.88,72.46,72.53,9786.0,72.7,72.88,72.46,72.53,9786.0
2020-02-03 10:30:00,72.57,72.9,72.4,72.48,24031.0,72.57,72.9,72.4,72.48,24031.0
2020-02-03 11:00:00,72.45,72.77,72.28,72.3,41208.0,72.45,72.77,72.28,72.3,41208.0
2020-02-03 11:30:00,72.3,72.43,71.82,71.89,8329.0,72.3,72.43,71.82,71.89,8329.0
2020-02-03 12:00:00,71.96,72.32,71.96,72.28,4467.0,71.96,72.32,71.96,72.28,4467.0
2020-02-03 12:30:00,72.31,72.47,72.27,72.45,3950.0,72.31,72.47,72.27,72.45,3950.0
2020-02-03 13:00:00,72.43,72.45,72.25,72.35,7599.0,72.43,72.45,72.25,72.35,7599.0
2020-02-03 13:30:00,72.34,72.49,72.29,72.36,15939.0,72.34,72.49,72.29,72.36,15939.0
2020-02-03 14:00:00,72.37,72.49,72.31,72.41,14950.0,72.37,72.49,72.31,72.41,14950.0
2020-02-03 14:30:00,72.4,72.49,72.3,72.44,11739.0,72.4,72.49,72.3,72.44,11739.0
2020-02-03 15:00:00,72.49,72.79,72.47,72.79,9184.0,72.49,72.79,72.47,72.79,9184.0
2020-02-03 15:30:00,72.8,72.96,72.64,72.72,33086.0,72.8,72.96,72.64,72.72,33086.0
2020-02-04 09:30:00,74.04,74.53,73.4,73.7,37240.0,74.04,74.53,73.4,73.7,37240.0
2020-02-04 10:00:00,73.8,74.1,73.32,74.1,81740.0,73.8,74.1,73.32,74.1,81740.0
2020-02-04 10:30:00,74.11,74.62,74.11,74.38,21028.0,74.11,74.62,74.11,74.38,21028.0
2020-02-04 11:00:00,74.42,74.9,74.42,74.76,54123.0,74.42,74.9,74.42,74.76,54123.0
2020-02-04 11:30:00,74.75,74.98,74.73,74.8,11740.0,74.75,74.98,74.73,74.8,11740.0
2020-02-04 12:00:00,74.84,75.09,74.58,74.87,61014.0,74.84,75.09,74.58,74.87,61014.0
2020-02-04 12:30:00,74.85,74.85,74.51,74.51,13777.0,74.85,74.85,74.51,74.51,13777.0
2020-02-04 13:00:00,74.5,74.76,74.45,74.5,18427.0,74.5,74.76,74.45,74.5,18427.0
2020-02-04 13:30:00,74.52,74.75,74.5,74.58,9439.0,74.52,74.75,74.5,74.58,9439.0
2020-02-04 14:00:00,74.59,74.89,74.59,74.77,10673.0,74.59,74.89,74.59,74.77,10673.0
2020-02-04 14:30:00,74.77,75.19,74.67,74.89,47128.0,74.77,75.19,74.67,74.89,47128.0
2020-02-04 15:00:00,74.92,75.36,74.89,75.36,49858.0,74.92,75.36,74.89,75.36,49858.0
2020-02-04 15:30:00,75.35,75.67,74.98,75.16,189369.0,75.35,75.67,74.98,75.16,189369.0
2020-02-05 09:30:00,76.54,76.54,74.59,76.16,75336.0,76.54,76.54,74.59,76.16,75336.0
2020-02-05 10:00:00,76.05,76.42,75.4,75.44,48717.0,76.05,76.42,75.4,75.44,48717.0
2020-02-05 10:30:00,75.48,75.54,74.72,75.11,86643.0,75.48,75.54,74.72,75.11,86643.0
2020-02-05 11:00:00,75.04,75.06,74.54,74.58,69604.0,75.04,75.06,74.54,74.58,69604.0
2020-02-05 11:30:00,74.59,74.64,73.63,73.83,13754.0,74.59,74.64,73.63,73.83,13754.0
2020-02-05 12:00:00,73.85,74.22,73.72,74.05,14414.0,73.85,74.22,73.72,74.05,14414.0
2020-02-05 12:30:00,74.05,74.22,73.92,73.92,32402.0,74.05,74.22,73.92,73.92,32402.0
2020-02-05 13:00:00,73.94,73.97,73.17,73.27,20099.0,73.94,73.97,73.17,73.27,20099.0
2020-02-05 13:30:00,73.3,73.58,73.27,73.42,17112.0,73.3,73.58,73.27,73.42,17112.0
2020-02-05 14:00:00,73.4,73.4,72.91,73.03,13869.0,73.4,73.4,72.91,73.03,13869.0
2020-02-05 14:30:00,72.98,73.44,72.98,73.35,13487.0,72.98,73.44,72.98,73.35,13487.0
2020-02-05 15:00:00,73.36,73.57,73.16,73.16,21842.0,73.36,73.57,73.16,73.16,21842.0
2020-02-05 15:30:00,73.15,73.42,73.08,73.25,66970.0,73.15,73.42,73.08,73.25,66970.0
2020-02-06 09:30:00,73.31,73.86,72.5,73.86,48200.0,73.31,73.86,72.5,73.86,48200.0
2020-02-06 10:00:00,73.91,73.99,73.38,73.75,9541.0,73.91,73.99,73.38,73.75,9541.0
2020-02-06 10:30:00,73.5,73.81,73.5,73.68,8500.0,73.5,73.81,73.5,73.68,8500.0
2020-02-06 11:00:00,73.61,74.1,73.61,73.89,31291.0,73.61,74.1,73.61,73.89,31291.0
2020-02-06 11:30:00,73.96,73.96,73.44,73.6,15183.0,73.96,73.96,73.44,73.6,15183.0
2020-02-06 12:00:00,73.74,73.89,73.7,73.83,4182.0,73.74,73.89,73.7,73.83,4182.0
2020-02-06 12:30:00,73.87,74.18,73.85,74.13,5625.0,73.87,74.18,73.85,74.13,5625.0
2020-02-06 13:00:00,74.17,74.31,74.09,74.31,7675.0,74.17,74.31,74.09,74.31,7675.0
2020-02-06 13:30:00,74.31,74.52,74.27,74.44,9424.0,74.31,74.52,74.27,74.44,9424.0
2020-02-06 14:00:00,74.43,74.5,74.21,74.34,12037.0,74.43,74.5,74.21,74.34,12037.0
2020-02-06 14:30:00,74.35,74.38,74.09,74.12,3225.0,74.35,74.38,74.09,74.12,3225.0
2020-02-06 15:00:00,74.09,74.21,74.01,74.03,8484.0,74.09,74.21,74.01,74.03,8484.0
2020-02-06 15:30:00,74.03,74.11,73.89,73.96,24220.0,74.03,74.11,73.89,73.96,24220.0
2020-02-07 09:30:00,73.5,73.95,73.24,73.8,10298.0,73.5,73.95,73.24,73.8,10298.0
2020-02-07 10:00:00,73.82,74.18,73.63,74.03,6326.0,73.82,74.18,73.63,74.03,6326.0
2020-02-07 10:30:00,74.08,74.17,73.86,73.99,7553.0,74.08,74.17,73.86,73.99,7553.0
2020-02-07 11:00:00,73.93,74.0,73.8,73.98,3241.0,73.93,74.0,73.8,73.98,3241.0
2020-02-07 11:30:00,74.19,74.48,74.11,74.16,2918.0,74.19,74.48,74.11,74.16,2918.0
2020-02-07 12:00:00,74.11,74.13,73.94,74.13,7603.0,74.11,74.13,73.94,74.13,7603.0
2020-02-07 12:30:00,74.12,74.14,73.99,74.05,3150.0,74.12,74.14,73.99,74.05,3150.0
2020-02-07 13:00:00,74.08,74.22,74.03,74.06,8461.0,74.08,74.22,74.03,74.06,8461.0
2020-02-07 13:30:00,74.06,74.1,73.63,73.65,4954.0,74.06,74.1,73.63,73.65,4954.0
2020-02-07 14:00:00,73.56,73.56,73.23,73.25,6604.0,73.56,73.56,73.23,73.25,6604.0
2020-02-07 14:30:00,73.28,73.47,73.21,73.45,7200.0,73.28,73.47,73.21,73.45,7200.0
2020-02-07 15:00:00,73.53,73.64,73.4,73.52,7824.0,73.53,73.64,73.4,73.52,7824.0
2020-02-07 15:30:00,73.54,74.0,73.54,74.0,45591.0,73.54,74.0,73.54,74.0,45591.0
2020-02-10 09:30:00,74.08,75.06,73.89,74.89,17399.0,74.08,75.06,73.89,74.89,17399.0
2020-02-10 10:00:00,74.86,75.37,74.82,75.34,18345.0,74.86,75.37,74.82,75.34,18345.0
2020-02-10 10:30:00,75.36,75.53,75.31,75.45,12563.0,75.36,75.53,75.31,75.45,12563.0
2020-02-10 11:00:00,75.56,75.94,75.55,75.93,18028.0,75.56,75.94,75.55,75.93,18028.0
2020-02-10 11:30:00,75.9,76.11,75.73,75.79,20494.0,75.9,76.11,75.73,75.79,20494.0
2020-02-10 12:00:00,75.81,76.05,75.63,75.63,17315.0,75.81,76.05,75.63,75.63,17315.0
2020-02-10 12:30:00,75.7,75.81,75.34,75.41,21810.0,75.7,75.81,75.34,75.41,21810.0
2020-02-10 13:00:00,75.42,75.46,75.24,75.25,11080.0,75.42,75.46,75.24,75.25,11080.0
2020-02-10 13:30:00,75.23,75.24,75.05,75.08,9541.0,75.23,75.24,75.05,75.08,9541.0
2020-02-10 14:00:00,75.05,75.57,74.97,75.57,20297.0,75.05,75.57,74.97,75.57,20297.0
2020-02-10 14:30:00,75.58,75.65,75.4,75.47,15966.0,75.58,75.65,75.4,75.47,15966.0
2020-02-10 15:00:00,75.5,75.69,75.44,75.67,18454.0,75.5,75.69,75.44,75.67,18454.0
2020-02-10 15:30:00,75.67,75.88,75.54,75.88,61345.0,75.67,75.88,75.54,75.88,61345.0
2020-02-11 09:30:00,76.3,76.38,74.68,75.77,18464.0,76.3,76.38,74.68,75.77,18464.0
2020-02-11 10:00:00,75.87,76.29,75.78,76.2,12032.0,75.87,76.29,75.78,76.2,12032.0
2020-02-11 10:30:00,76.13,76.27,75.87,75.97,7851.0,76.13,76.27,75.87,75.97,7851.0
2020-02-11 11:00:00,75.93,76.06,75.65,75.72,8569.0,75.93,76.06,75.65,75.72,8569.0
2020-02-11 11:30:00,75.65,75.65,75.06,75.25,13007.0,75.65,75.65,75.06,75.25,13007.0
2020-02-11 12:00:00,75.32,75.45,75.13,75.3,11160.0,75.32,75.45,75.13,75.3,11160.0
2020-02-11 12:30:00,75.28,75.36,75.16,75.24,7178.0,75.28,75.36,75.16,75.24,7178.0
2020-02-11 13:00:00,75.22,75.39,75.06,75.37,10940.0,75.22,75.39,75.06,75.37,10940.0
2020-02-11 13:30:00,75.32,75.32,74.95,74.99,15555.0,75.32,75.32,74.95,74.99,15555.0
2020-02-11 14:00:00,75.04,75.17,74.91,74.92,8295.0,75.04,75.17,74.91,74.92,8295.0
2020-02-11 14:30:00,75.0,75.19,74.96,74.98,13000.0,75.0,75.19,74.96,74.98,13000.0
2020-02-11 15:00:00,75.09,75.15,74.71,74.89,14576.0,75.09,75.15,74.71,74.89,14576.0
2020-02-11 15:30:00,74.92,75.19,74.85,75.17,32850.0,74.92,75.19,74.85,75.17,32850.0
2020-02-12 09:30:00,75.74,76.55,74.11,74.33,27982.0,75.74,76.55,74.11,74.33,27982.0
2020-02-12 10:00:00,74.53,74.89,74.26,74.69,13443.0,74.53,74.89,74.26,74.69,13443.0
2020-02-12 10:30:00,74.7,74.87,74.43,74.84,20070.0,74.7,74.87,74.43,74.84,20070.0
2020-02-12 11:00:00,74.85,75.47,74.85,75.45,17031.0,74.85,75.47,74.85,75.45,17031.0
2020-02-12 11:30:00,75.49,75.65,75.34,75.38,20226.0,75.49,75.65,75.34,75.38,20226.0
2020-02-12 12:00:00,75.4,75.42,75.1,75.36,12725.0,75.4,75.42,75.1,75.36,12725.0
2020-02-12 12:30:00,75.37,75.4,75.2,75.25,19644.0,75.37,75.4,75.2,75.25,19644.0
2020-02-12 13:00:00,75.27,75.28,74.95,75.01,21189.0,75.27,75.28,74.95,75.01,21189.0
2020-02-12 13:30:00,75.04,75.14,74.93,75.05,30759.0,75.04,75.14,74.93,75.05,30759.0
2020-02-12 14:00:00,75.05,75.31,74.96,75.29,13148.0,75.05,75.31,74.96,75.29,13148.0
2020-02-12 14:30:00,75.28,75.37,75.12,75.32,13127.0,75.28,75.37,75.12,75.32,13127.0
2020-02-12 15:00:00,75.33,75.38,75.19,75.38,20575.0,75.33,75.38,75.19,75.38,20575.0
2020-02-12 15:30:00,75.4,75.71,75.38,75.64,32892.0,75.4,75.71,75.38,75.64,32892.0
2020-02-13 09:30:00,75.3,76.14,75.27,75.8,9964.0,75.3,76.14,75.27,75.8,9964.0
2020-02-13 10:00:00,75.83,76.17,75.55,75.97,15180.0,75.83,76.17,75.55,75.97,15180.0
2020-02-13 10:30:00,75.93,76.47,75.93,76.35,16332.0,75.93,76.47,75.93,76.35,16332.0
2020-02-13 11:00:00,76.4,76.46,76.01,76.3,25330.0,76.4,76.46,76.01,76.3,25330.0
2020-02-13 11:30:00,76.36,76.44,75.93,75.98,4761.0,76.36,76.44,75.93,75.98,4761.0
2020-02-13 12:00:00,75.99,76.37,75.99,76.03,8182.0,75.99,76.37,75.99,76.03,8182.0
2020-02-13 12:30:00,76.05,76.13,75.95,75.95,6542.0,76.05,76.13,75.95,75.95,6542.0
2020-02-13 13:00:00,75.89,76.09,75.81,76.09,5631.0,75.89,76.09,75.81,76.09,5631.0
2020-02-13 13:30:00,76.09,76.32,76.06,76.23,11675.0,76.09,76.32,76.06,76.23,11675.0
2020-02-13 14:00:00,76.25,76.33,75.94,75.94,8587.0,76.25,76.33,75.94,75.94,8587.0
2020-02-13 14:30:00,75.97,76.2,75.97,75.97,12328.0,75.97,76.2,75.97,75.97,12328.0
2020-02-13 15:00:00,75.97,76.0,75.71,75.79,17864.0,75.97,76.0,75.71,75.79,17864.0
2020-02-13 15:30:00,75.81,76.02,75.61,75.99,44876.0,75.81,76.02,75.61,75.99,44876.0
2020-02-14 09:30:00,76.2,76.71,76.06,76.33,17039.0,76.2,76.71,76.06,76.33,17039.0
2020-02-14 10:00:00,76.32,76.5,75.97,76.29,11472.0,76.32,76.5,75.97,76.29,11472.0
2020-02-14 10:30:00,76.34,76.72,76.34,76.72,8329.0,76.34,76.72,76.34,76.72,8329.0
2020-02-14 11:00:00,76.75,76.85,76.59,76.78,12526.0,76.75,76.85,76.59,76.78,12526.0
2020-02-14 11:30:00,76.73,76.81,76.52,76.54,5024.0,76.73,76.81,76.52,76.54,5024.0
2020-02-14 12:00:00,76.53,76.87,76.38,76.56,23974.0,76.53,76.87,76.38,76.56,23974.0
2020-02-14 12:30:00,76.53,76.69,76.34,76.41,4891.0,76.53,76.69,76.34,76.41,4891.0
2020-02-14 13:00:00,76.46,76.63,76.46,76.54,4874.0,76.46,76.63,76.46,76.54,4874.0
2020-02-14 13:30:00,76.54,76.57,76.41,76.46,8688.0,76.54,76.57,76.41,76.46,8688.0
2020-02-14 14:00:00,76.45,76.65,76.34,76.45,10104.0,76.45,76.65,76.34,76.45,10104.0
2020-02-14 14:30:00,76.44,76.55,76.39,76.54,8724.0,76.44,76.55,76.39,76.54,8724.0
2020-02-14 15:00:00,76.59,76.7,76.54,76.61,7860.0,76.59,76.7,76.54,76.61,7860.0
2020-02-14 15:30:00,76.59,76.69,76.44,76.55,37017.0,76.59,76.69,76.44,76.55,37017.0
2020-02-18 09:30:00,76.49,77.16,75.68,77.13,62881.0,76.49,77.16,75.68,77.13,62881.0
2020-02-18 10:00:00,77.14,77.17,76.4,76.43,28790.0,77.14,77.17,76.4,76.43,28790.0
2020-02-18 10:30:00,76.32,76.53,76.14,76.38,36335.0,76.32,76.53,76.14,76.38,36335.0
2020-02-18 11:00:00,76.35,76.53,76.17,76.21,38974.0,76.35,76.53,76.17,76.21,38974.0
2020-02-18 11:30:00,76.17,76.5,75.91,76.38,43111.0,76.17,76.5,75.91,76.38,43111.0
2020-02-18 12:00:00,76.37,76.61,76.3,76.47,26040.0,76.37,76.61,76.3,76.47,26040.0
2020-02-18 12:30:00,76.46,76.71,76.45,76.64,47092.0,76.46,76.71,76.45,76.64,47092.0
2020-02-18 13:00:00,76.53,77.15,76.53,77.13,58829.0,76.53,77.15,76.53,77.13,58829.0
2020-02-18 13:30:00,77.13,77.44,77.11,77.21,42697.0,77.13,77.44,77.11,77.21,42697.0
2020-02-18 14:00:00,77.18,77.29,76.9,76.95,23327.0,77.18,77.29,76.9,76.95,23327.0
2020-02-18 14:30:00,76.92,76.92,76.62,76.63,14129.0,76.92,76.92,76.62,76.63,14129.0
2020-02-18 15:00:00,76.64,77.08,76.64,76.91,23855.0,76.64,77.08,76.64,76.91,23855.0
2020-02-18 15:30:00,76.92,77.15,76.78,77.05,109486.0,76.92,77.15,76.78,77.05,109486.0
2020-02-19 09:30:00,77.53,78.72,77.53,78.39,81033.0,77.53,78.72,77.53,78.39,81033.0
2020-02-19 10:00:00,78.41,79.58,78.32,78.81,66197.0,78.41,79.58,78.32,78.81,66197.0
2020-02-19 10:30:00,78.8,79.06,78.64,78.95,48712.0,78.8,79.06,78.64,78.95,48712.0
2020-02-19 11:00:00,78.97,79.05,78.71,78.97,33546.0,78.97,79.05,78.71,78.97,33546.0
2020-02-19 11:30:00,78.97,79.22,78.93,79.17,41879.0,78.97,79.22,78.93,79.17,41879.0
2020-02-19 12:00:00,79.18,79.35,79.1,79.23,26834.0,79.18,79.35,79.1,79.23,26834.0
2020-02-19 12:30:00,79.2,79.86,79.19,79.66,67237.0,79.2,79.86,79.19,79.66,67237.0
2020-02-19 13:00:00,79.64,80.29,79.48,80.25,70198.0,79.64,80.29,79.48,80.25,70198.0
2020-02-19 13:30:00,80.26,80.58,79.56,79.6,142608.0,80.26,80.58,79.56,79.6,142608.0
2020-02-19 14:00:00,79.58,79.82,79.0,79.15,83999.0,79.58,79.82,79.0,79.15,83999.0
2020-02-19 14:30:00,79.21,79.52,78.8,78.99,44435.0,79.21,79.52,78.8,78.99,44435.0
2020-02-19 15:00:00,79.07,79.07,78.51,78.62,106934.0,79.07,79.07,78.51,78.62,106934.0
2020-02-19 15:30:00,78.6,79.06,78.32,78.8,265533.0,78.6,79.06,78.32,78.8,265533.0
2020-02-20 09:30:00,77.38,78.0,73.23,76.68,284421.0,77.38,78.0,73.23,76.68,284421.0
2020-02-20 10:00:00,76.53,77.69,76.22,76.51,120095.0,76.53,77.69,76.22,76.51,120095.0
2020-02-20 10:30:00,76.52,78.5,76.2,77.0,109634.0,76.52,78.5,76.2,77.0,109634.0
2020-02-20 11:00:00,76.72,77.13,75.02,75.46,103229.0,76.72,77.13,75.02,75.46,103229.0
2020-02-20 11:30:00,75.36,75.8,74.34,75.67,138013.0,75.36,75.8,74.34,75.67,138013.0
2020-02-20 12:00:00,75.53,75.7,74.89,75.31,76699.0,75.53,75.7,74.89,75.31,76699.0
2020-02-20 12:30:00,75.31,76.25,75.09,76.25,56285.0,75.31,76.25,75.09,76.25,56285.0
2020-02-20 13:00:00,76.22,76.25,75.65,75.9,62442.0,76.22,76.25,75.65,75.9,62442.0
2020-02-20 13:30:00,75.92,75.94,75.0,75.17,67063.0,75.92,75.94,75.0,75.17,67063.0
2020-02-20 14:00:00,75.2,75.41,74.96,75.33,39073.0,75.2,75.41,74.96,75.33,39073.0
2020-02-20 14:30:00,75.17,75.93,74.86,75.05,76413.0,75.17,75.93,74.86,75.05,76413.0
2020-02-20 15:00:00,75.05,75.4,74.7,75.12,43804.0,75.05,75.4,74.7,75.12,43804.0
2020-02-20 15:30:00,75.16,75.49,74.8,75.12,115709.0,75.16,75.49,74.8,75.12,115709.0
2020-02-21 09:30:00,74.86,75.3,73.06,73.98,89602.0,74.86,75.3,73.06,73.98,89602.0
2020-02-21 10:00:00,74.1,75.04,74.0,74.97,41325.0,74.1,75.04,74.0,74.97,41325.0
2020-02-21 10:30:00,74.96,75.36,74.05,74.28,71515.0,74.96,75.36,74.05,74.28,71515.0
2020-02-21 11:00:00,74.27,75.04,74.14,75.0,26563.0,74.27,75.04,74.14,75.0,26563.0
2020-02-21 11:30:00,75.09,75.09,74.1,74.34,26378.0,75.09,75.09,74.1,74.34,26378.0
2020-02-21 12:00:00,74.39,74.63,73.9,73.9,14474.0,74.39,74.63,73.9,73.9,14474.0
2020-02-21 12:30:00,73.85,73.96,73.5,73.5,16774.0,73.85,73.96,73.5,73.5,16774.0
2020-02-21 13:00:00,73.5,73.71,73.23,73.23,18861.0,73.5,73.71,73.23,73.23,18861.0
2020-02-21 13:30:00,73.24,73.24,72.57,72.85,20237.0,73.24,73.24,72.57,72.85,20237.0
2020-02-21 14:00:00,72.8,72.92,72.32,72.74,21604.0,72.8,72.92,72.32,72.74,21604.0
2020-02-21 14:30:00,72.72,72.92,72.58,72.79,13144.0,72.72,72.92,72.58,72.79,13144.0
2020-02-21 15:00:00,72.76,73.22,72.66,72.98,35223.0,72.76,73.22,72.66,72.98,35223.0
2020-02-21 15:30:00,72.97,73.38,72.95,73.25,51790.0,72.97,73.38,72.95,73.25,51790.0
2020-02-24 09:30:00,69.36,72.0,68.45,71.75,68505.0,69.36,72.0,68.45,71.75,68505.0
2020-02-24 10:00:00,71.65,71.94,70.97,70.99,35056.0,71.65,71.94,70.97,70.99,35056.0
2020-02-24 10:30:00,71.03,71.66,70.71,71.57,18827.0,71.03,71.66,70.71,71.57,18827.0
2020-02-24 11:00:00,71.5,72.31,71.1,71.97,28837.0,71.5,72.31,71.1,71.97,28837.0
2020-02-24 11:30:00,71.96,72.24,71.66,71.86,28065.0,71.96,72.24,71.66,71.86,28065.0
2020-02-24 12:00:00,71.8,71.8,71.08,71.44,24364.0,71.8,71.8,71.08,71.44,24364.0
2020-02-24 12:30:00,71.47,71.79,71.25,71.38,24452.0,71.47,71.79,71.25,71.38,24452.0
2020-02-24 13:00:00,71.38,71.63,71.02,71.58,22827.0,71.38,71.63,71.02,71.58,22827.0
2020-02-24 13:30:00,71.56,71.84,71.46,71.67,11736.0,71.56,71.84,71.46,71.67,11736.0
2020-02-24 14:00:00,71.68,72.22,71.55,72.17,25087.0,71.68,72.22,71.55,72.17,25087.0
2020-02-24 14:30:00,72.25,72.64,72.14,72.5,20465.0,72.25,72.64,72.14,72.5,20465.0
2020-02-24 15:00:00,72.58,72.84,72.35,72.64,27700.0,72.58,72.84,72.35,72.64,27700.0
2020-02-24 15:30:00,72.66,72.93,72.26,72.29,105428.0,72.66,72.93,72.26,72.29,105428.0
2020-02-25 09:30:00,74.05,75.47,73.8,75.25,116386.0,74.05,75.47,73.8,75.25,116386.0
2020-02-25 10:00:00,75.19,75.42,74.39,74.61,95807.0,75.19,75.42,74.39,74.61,95807.0
2020-02-25 10:30:00,74.69,74.73,73.85,74.3,69801.0,74.69,74.73,73.85,74.3,69801.0
2020-02-25 11:00:00,74.17,74.33,73.0,73.39,118953.0,74.17,74.33,73.0,73.39,118953.0
2020-02-25 11:30:00,73.36,74.43,73.24,74.2,34954.0,73.36,74.43,73.24,74.2,34954.0
2020-02-25 12:00:00,74.28,74.63,74.22,74.55,22524.0,74.28,74.63,74.22,74.55,22524.0
2020-02-25 12:30:00,74.5,75.04,74.0,74.03,23232.0,74.5,75.04,74.0,74.03,23232.0
2020-02-25 13:00:00,74.0,74.38,73.86,74.07,23039.0,74.0,74.38,73.86,74.07,23039.0
2020-02-25 13:30:00,74.0,74.05,73.56,73.59,16439.0,74.0,74.05,73.56,73.59,16439.0
2020-02-25 14:00:00,73.53,73.73,73.09,73.17,44225.0,73.53,73.73,73.09,73.17,44225.0
2020-02-25 14:30:00,73.12,74.0,73.12,73.77,43550.0,73.12,74.0,73.12,73.77,43550.0
2020-02-25 15:00:00,73.83,74.54,73.76,74.0,56759.0,73.83,74.54,73.76,74.0,56759.0
2020-02-25 15:30:00,73.97,74.29,73.72,74.03,123346.0,73.97,74.29,73.72,74.03,123346.0
2020-02-26 09:30:00,74.43,76.33,73.98,75.46,86919.0,74.43,76.33,73.98,75.46,86919.0
2020-02-26 10:00:00,75.35,75.52,74.94,75.12,66193.0,75.35,75.52,74.94,75.12,66193.0
2020-02-26 10:30:00,75.05,75.94,74.88,75.56,83335.0,75.05,75.94,74.88,75.56,83335.0
2020-02-26 11:00:00,75.6,75.84,75.17,75.79,21334.0,75.6,75.84,75.17,75.79,21334.0
2020-02-26 11:30:00,75.79,75.79,75.0,75.13,75700.0,75.79,75.79,75.0,75.13,75700.0
2020-02-26 12:00:00,75.01,75.07,74.12,74.58,70241.0,75.01,75.07,74.12,74.58,70241.0
2020-02-26 12:30:00,74.63,75.22,74.26,74.71,35613.0,74.63,75.22,74.26,74.71,35613.0
2020-02-26 13:00:00,74.62,74.73,73.91,74.25,22413.0,74.62,74.73,73.91,74.25,22413.0
2020-02-26 13:30:00,74.28,74.28,73.31,73.72,39226.0,74.28,74.28,73.31,73.72,39226.0
2020-02-26 14:00:00,73.68,74.29,73.52,74.13,23767.0,73.68,74.29,73.52,74.13,23767.0
2020-02-26 14:30:00,73.96,74.41,73.77,74.18,47074.0,73.96,74.41,73.77,74.18,47074.0
2020-02-26 15:00:00,74.19,74.74,74.15,74.36,30486.0,74.19,74.74,74.15,74.36,30486.0
2020-02-26 15:30:00,74.4,74.43,74.06,74.06,78268.0,74.4,74.43,74.06,74.06,78268.0
2020-02-27 09:30:00,71.93,72.65,70.9,71.97,101735.0,71.93,72.65,70.9,71.97,101735.0
2020-02-27 10:00:00,72.13,72.24,71.2,71.38,132235.0,72.13,72.24,71.2,71.38,132235.0
2020-02-27 10:30:00,71.41,72.52,71.07,72.52,74849.0,71.41,72.52,71.07,72.52,74849.0
2020-02-27 11:00:00,72.49,73.27,72.35,72.56,60195.0,72.49,73.27,72.35,72.56,60195.0
2020-02-27 11:30:00,72.63,72.94,72.02,72.94,52554.0,72.63,72.94,72.02,72.94,52554.0
2020-02-27 12:00:00,72.87,72.97,72.3,72.55,47933.0,72.87,72.97,72.3,72.55,47933.0
2020-02-27 12:30:00,72.51,73.22,72.43,72.91,40984.0,72.51,73.22,72.43,72.91,40984.0
2020-02-27 13:00:00,72.84,73.71,72.78,73.06,41212.0,72.84,73.71,72.78,73.06,41212.0
2020-02-27 13:30:00,73.0,73.21,72.18,72.54,66512.0,73.0,73.21,72.18,72.54,66512.0
2020-02-27 14:00:00,72.51,73.0,72.08,72.98,45359.0,72.51,73.0,72.08,72.98,45359.0
2020-02-27 14:30:00,72.99,73.11,72.49,72.53,45314.0,72.99,73.11,72.49,72.53,45314.0
2020-02-27 15:00:00,72.59,73.02,72.56,72.81,69993.0,72.59,73.02,72.56,72.81,69993.0
2020-02-27 15:30:00,72.84,72.95,71.59,71.71,174206.0,72.84,72.95,71.59,71.71,174206.0
2020-02-28 09:30:00,69.55,71.7,69.49,71.51,111740.0,69.55,71.7,69.49,71.51,111740.0
2020-02-28 10:00:00,71.45,71.45,70.32,70.53,46834.0,71.45,71.45,70.32,70.53,46834.0
2020-02-28 10:30:00,70.37,71.35,70.28,71.26,31314.0,70.37,71.35,70.28,71.26,31314.0
2020-02-28 11:00:00,71.28,72.0,70.91,71.89,98625.0,71.28,72.0,70.91,71.89,98625.0
2020-02-28 11:30:00,72.07,72.96,71.53,71.67,85900.0,72.07,72.96,71.53,71.67,85900.0
2020-02-28 12:00:00,71.69,72.49,71.53,72.48,18594.0,71.69,72.49,71.53,72.48,18594.0
2020-02-28 12:30:00,72.65,73.18,72.0,72.79,13766.0,72.65,73.18,72.0,72.79,13766.0
2020-02-28 13:00:00,72.77,73.09,71.81,71.84,26250.0,72.77,73.09,71.81,71.84,26250.0
2020-02-28 13:30:00,71.81,71.81,70.89,71.34,21275.0,71.81,71.81,70.89,71.34,21275.0
2020-02-28 14:00:00,71.21,71.55,70.72,71.55,23425.0,71.21,71.55,70.72,71.55,23425.0
2020-02-28 14:30:00,71.71,72.46,71.55,71.75,33443.0,71.71,72.46,71.55,71.75,33443.0
2020-02-28 15:00:00,71.74,72.13,71.0,71.48,43372.0,71.74,72.13,71.0,71.48,43372.0
2020-02-28 15:30:00,71.33,73.03,71.29,73.02,119997.0,71.33,73.03,71.29,73.02,119997.0
2020-03-02 09:30:00,74.06,74.26,71.72,72.49,71947.0,74.06,74.26,71.72,72.49,71947.0
2020-03-02 10:00:00,72.83,72.85,71.26,71.41,120175.0,72.83,72.85,71.26,71.41,120175.0
2020-03-02 10:30:00,71.51,72.5,71.19,72.2,73030.0,71.51,72.5,71.19,72.2,73030.0
2020-03-02 11:00:00,72.08,72.96,72.0,72.91,24894.0,72.08,72.96,72.0,72.91,24894.0
2020-03-02 11:30:00,72.8,73.2,72.73,73.05,20806.0,72.8,73.2,72.73,73.05,20806.0
2020-03-02 12:00:00,73.06,73.08,72.23,72.59,24421.0,73.06,73.08,72.23,72.59,24421.0
2020-03-02 12:30:00,72.71,73.35,72.7,73.35,9787.0,72.71,73.35,72.7,73.35,9787.0
2020-03-02 13:00:00,73.25,73.28,72.67,72.7,16223.0,73.25,73.28,72.67,72.7,16223.0
2020-03-02 13:30:00,72.7,73.09,72.47,72.89,58152.0,72.7,73.09,72.47,72.89,58152.0
2020-03-02 14:00:00,72.86,73.07,72.45,72.51,15693.0,72.86,73.07,72.45,72.51,15693.0
2020-03-02 14:30:00,72.56,72.6,71.51,71.58,125786.0,72.56,72.6,71.51,71.58,125786.0
2020-03-02 15:00:00,71.81,72.43,71.66,72.43,46388.0,71.81,72.43,71.66,72.43,46388.0
2020-03-02 15:30:00,72.47,73.32,72.39,72.88,142659.0,72.47,73.32,72.39,72.88,142659.0
2020-03-03 09:30:00,73.16,74.15,73.12,73.21,20722.0,73.16,74.15,73.12,73.21,20722.0
2020-03-03 10:00:00,73.15,74.63,73.01,74.0,35580.0,73.15,74.63,73.01,74.0,35580.0
2020-03-03 10:30:00,74.04,74.77,73.75,74.77,16471.0,74.04,74.77,73.75,74.77,16471.0
2020-03-03 11:00:00,74.63,74.85,73.98,74.05,31510.0,74.63,74.85,73.98,74.05,31510.0
2020-03-03 11:30:00,73.91,74.63,73.48,74.63,56651.0,73.91,74.63,73.48,74.63,56651.0
2020-03-03 12:00:00,74.42,75.4,74.3,74.34,23941.0,74.42,75.4,74.3,74.34,23941.0
2020-03-03 12:30:00,74.29,74.45,73.96,74.05,14730.0,74.29,74.45,73.96,74.05,14730.0
2020-03-03 13:00:00,74.03,74.04,72.84,73.15,23423.0,74.03,74.04,72.84,73.15,23423.0
2020-03-03 13:30:00,73.03,73.19,71.51,71.6,40633.0,73.03,73.19,71.51,71.6,40633.0
2020-03-03 14:00:00,71.56,72.19,70.76,72.19,39721.0,71.56,72.19,70.76,72.19,39721.0
2020-03-03 14:30:00,72.17,72.54,71.62,72.27,42646.0,72.17,72.54,71.62,72.27,42646.0
2020-03-03 15:00:00,72.26,72.79,71.91,72.42,23021.0,72.26,72.79,71.91,72.42,23021.0
2020-03-03 15:30:00,72.38,72.84,72.05,72.56,145201.0,72.38,72.84,72.05,72.56,145201.0
2020-03-04 09:30:00,73.55,73.97,72.61,72.8,32503.0,73.55,73.97,72.61,72.8,32503.0
2020-03-04 10:00:00,72.99,73.09,72.73,72.83,55673.0,72.99,73.09,72.73,72.83,55673.0
2020-03-04 10:30:00,72.71,72.97,72.39,72.52,27712.0,72.71,72.97,72.39,72.52,27712.0
2020-03-04 11:00:00,72.66,73.0,72.52,73.0,20425.0,72.66,73.0,72.52,73.0,20425.0
2020-03-04 11:30:00,73.04,73.05,72.28,72.44,24003.0,73.04,73.05,72.28,72.44,24003.0
2020-03-04 12:00:00,72.29,72.7,72.29,72.67,17500.0,72.29,72.7,72.29,72.67,17500.0
2020-03-04 12:30:00,72.71,72.88,72.47,72.76,21429.0,72.71,72.88,72.47,72.76,21429.0
2020-03-04 13:00:00,72.76,73.27,72.76,73.23,18906.0,72.76,73.27,72.76,73.23,18906.0
2020-03-04 13:30:00,73.25,73.35,72.77,72.89,26821.0,73.25,73.35,72.77,72.89,26821.0
2020-03-04 14:00:00,72.89,72.93,72.39,72.72,36854.0,72.89,72.93,72.39,72.72,36854.0
2020-03-04 14:30:00,72.76,72.83,72.51,72.67,51895.0,72.76,72.83,72.51,72.67,51895.0
2020-03-04 15:00:00,72.55,72.94,72.4,72.94,37688.0,72.55,72.94,72.4,72.94,37688.0
2020-03-04 15:30:00,72.96,73.2,72.71,73.11,133596.0,72.96,73.2,72.71,73.11,133596.0
2020-03-05 09:30:00,71.91,73.0,71.71,72.28,41390.0,71.91,73.0,71.71,72.28,41390.0
2020-03-05 10:00:00,72.41,73.19,72.38,72.59,13977.0,72.41,73.19,72.38,72.59,13977.0
2020-03-05 10:30:00,72.6,73.35,72.45,73.28,27387.0,72.6,73.35,72.45,73.28,27387.0
2020-03-05 11:00:00,73.28,73.86,73.2,73.68,44026.0,73.28,73.86,73.2,73.68,44026.0
2020-03-05 11:30:00,73.74,73.75,72.87,73.44,135134.0,73.74,73.75,72.87,73.44,135134.0
2020-03-05 12:00:00,73.43,73.54,72.93,73.43,144976.0,73.43,73.54,72.93,73.43,144976.0
2020-03-05 12:30:00,73.41,73.85,72.76,72.93,62696.0,73.41,73.85,72.76,72.93,62696.0
2020-03-05 13:00:00,72.86,73.55,72.85,73.54,34025.0,72.86,73.55,72.85,73.54,34025.0
2020-03-05 13:30:00,73.55,73.88,73.09,73.18,27844.0,73.55,73.88,73.09,73.18,27844.0
2020-03-05 14:00:00,73.09,73.25,72.92,73.09,18841.0,73.09,73.25,72.92,73.09,18841.0
2020-03-05 14:30:00,73.1,73.47,72.92,73.26,72630.0,73.1,73.47,72.92,73.26,72630.0
2020-03-05 15:00:00,73.28,73.38,72.54,72.76,51475.0,73.28,73.38,72.54,72.76,51475.0
2020-03-05 15:30:00,72.78,73.75,72.69,73.58,180737.0,72.78,73.75,72.69,73.58,180737.0
2020-03-06 09:30:00,71.56,72.99,71.55,72.16,91696.0,71.56,72.99,71.55,72.16,91696.0
2020-03-06 10:00:00,72.14,73.0,71.8,73.0,37791.0,72.14,73.0,71.8,73.0,37791.0
2020-03-06 10:30:00,73.02,73.43,72.64,72.96,70064.0,73.02,73.43,72.64,72.96,70064.0
2020-03-06 11:00:00,72.99,73.02,72.41,72.53,38636.0,72.99,73.02,72.41,72.53,38636.0
2020-03-06 11:30:00,72.54,72.75,71.83,71.91,29910.0,72.54,72.75,71.83,71.91,29910.0
2020-03-06 12:00:00,71.92,71.95,70.7,70.7,27522.0,71.92,71.95,70.7,70.7,27522.0
2020-03-06 12:30:00,70.82,71.19,70.62,71.0,93997.0,70.82,71.19,70.62,71.0,93997.0
2020-03-06 13:00:00,71.0,71.23,70.64,70.7,100001.0,71.0,71.23,70.64,70.7,100001.0
2020-03-06 13:30:00,70.73,70.93,69.5,69.51,73184.0,70.73,70.93,69.5,69.51,73184.0
2020-03-06 14:00:00,69.42,69.45,68.79,69.1,32271.0,69.42,69.45,68.79,69.1,32271.0
2020-03-06 14:30:00,69.14,69.53,68.88,69.37,54695.0,69.14,69.53,68.88,69.37,54695.0
2020-03-06 15:00:00,69.26,70.49,69.16,70.17,53068.0,69.26,70.49,69.16,70.17,53068.0
2020-03-06 15:30:00,70.17,72.07,70.08,71.97,180930.0,70.17,72.07,70.08,71.97,180930.0
2020-03-09 09:30:00,67.42,67.42,63.15,65.33,102436.0,67.42,67.42,63.15,65.33,102436.0
2020-03-09 10:00:00,65.35,66.74,64.92,66.47,112703.0,65.35,66.74,64.92,66.47,112703.0
2020-03-09 10:30:00,66.54,67.49,66.21,67.26,64899.0,66.54,67.49,66.21,67.26,64899.0
2020-03-09 11:00:00,67.38,69.09,67.21,69.09,42757.0,67.38,69.09,67.21,69.09,42757.0
2020-03-09 11:30:00,69.07,69.32,68.5,68.75,114357.0,69.07,69.32,68.5,68.75,114357.0
2020-03-09 12:00:00,68.68,69.09,67.9,67.91,50448.0,68.68,69.09,67.9,67.91,50448.0
2020-03-09 12:30:00,67.94,68.02,67.33,67.6,33581.0,67.94,68.02,67.33,67.6,33581.0
2020-03-09 13:00:00,67.66,67.92,67.05,67.12,74923.0,67.66,67.92,67.05,67.12,74923.0
2020-03-09 13:30:00,67.13,67.13,66.45,66.68,27184.0,67.13,67.13,66.45,66.68,27184.0
2020-03-09 14:00:00,66.73,66.77,66.0,66.04,56143.0,66.73,66.77,66.0,66.04,56143.0
2020-03-09 14:30:00,65.85,66.82,65.65,66.25,57970.0,65.85,66.82,65.65,66.25,57970.0
2020-03-09 15:00:00,66.2,66.99,66.19,66.46,61041.0,66.2,66.99,66.19,66.46,61041.0
2020-03-09 15:30:00,66.39,66.73,65.86,65.87,135290.0,66.39,66.73,65.86,65.87,135290.0
2020-03-10 09:30:00,68.23,68.49,66.26,68.13,74317.0,68.23,68.49,66.26,68.13,74317.0
2020-03-10 10:00:00,68.12,69.18,68.11,68.58,20976.0,68.12,69.18,68.11,68.58,20976.0
2020-03-10 10:30:00,68.58,68.58,67.6,67.6,21157.0,68.58,68.58,67.6,67.6,21157.0
2020-03-10 11:00:00,67.53,67.53,66.0,66.08,24361.0,67.53,67.53,66.0,66.08,24361.0
2020-03-10 11:30:00,65.84,66.49,65.42,66.04,22670.0,65.84,66.49,65.42,66.04,22670.0
2020-03-10 12:00:00,66.2,67.39,66.2,66.98,22185.0,66.2,67.39,66.2,66.98,22185.0
2020-03-10 12:30:00,66.81,67.23,66.7,67.16,34350.0,66.81,67.23,66.7,67.16,34350.0
2020-03-10 13:00:00,67.16,68.02,67.05,68.02,17874.0,67.16,68.02,67.05,68.02,17874.0
2020-03-10 13:30:00,68.11,68.24,67.37,67.41,22530.0,68.11,68.24,67.37,67.41,22530.0
2020-03-10 14:00:00,67.36,67.54,66.84,67.53,22890.0,67.36,67.54,66.84,67.53,22890.0
2020-03-10 14:30:00,67.53,68.87,67.53,68.82,35043.0,67.53,68.87,67.53,68.82,35043.0
2020-03-10 15:00:00,68.92,69.72,68.91,69.29,48456.0,68.92,69.72,68.91,69.29,48456.0
2020-03-10 15:30:00,69.21,70.0,68.98,70.0,143948.0,69.21,70.0,68.98,70.0,143948.0
2020-03-11 09:30:00,68.56,69.75,68.22,68.66,17994.0,68.56,69.75,68.22,68.66,17994.0
2020-03-11 10:00:00,68.69,69.44,68.57,68.76,25599.0,68.69,69.44,68.57,68.76,25599.0
2020-03-11 10:30:00,68.67,68.73,68.07,68.47,20847.0,68.67,68.73,68.07,68.47,20847.0
2020-03-11 11:00:00,68.42,68.89,67.49,67.57,35493.0,68.42,68.89,67.49,67.57,35493.0
2020-03-11 11:30:00,67.6,67.79,67.18,67.64,18269.0,67.6,67.79,67.18,67.64,18269.0
2020-03-11 12:00:00,67.74,68.35,67.65,68.18,39184.0,67.74,68.35,67.65,68.18,39184.0
2020-03-11 12:30:00,68.3,68.43,67.8,67.95,20607.0,68.3,68.43,67.8,67.95,20607.0
2020-03-11 13:00:00,67.82,68.65,67.46,68.57,32445.0,67.82,68.65,67.46,68.57,32445.0
2020-03-11 13:30:00,68.56,68.78,68.07,68.07,16326.0,68.56,68.78,68.07,68.07,16326.0
2020-03-11 14:00:00,68.23,68.23,67.24,67.24,33115.0,68.23,68.23,67.24,67.24,33115.0
2020-03-11 14:30:00,67.2,68.24,67.13,67.96,26024.0,67.2,68.24,67.13,67.96,26024.0
2020-03-11 15:00:00,67.91,68.1,66.04,66.41,49048.0,67.91,68.1,66.04,66.41,49048.0
2020-03-11 15:30:00,66.4,67.67,66.24,67.27,87936.0,66.4,67.67,66.24,67.27,87936.0
2020-03-12 09:30:00,62.63,62.69,60.24,61.97,50962.0,62.63,62.69,60.24,61.97,50962.0
2020-03-12 10:00:00,62.63,62.99,61.51,62.76,30331.0,62.63,62.99,61.51,62.76,30331.0
2020-03-12 10:30:00,62.83,64.3,62.71,63.96,35420.0,62.83,64.3,62.71,63.96,35420.0
2020-03-12 11:00:00,63.81,63.86,62.29,62.36,13339.0,63.81,63.86,62.29,62.36,13339.0
2020-03-12 11:30:00,62.5,62.6,60.06,60.26,59204.0,62.5,62.6,60.06,60.26,59204.0
2020-03-12 12:00:00,60.29,60.64,59.34,60.51,59930.0,60.29,60.64,59.34,60.51,59930.0
2020-03-12 12:30:00,60.44,61.58,59.59,61.48,65815.0,60.44,61.58,59.59,61.48,65815.0
2020-03-12 13:00:00,61.09,62.83,60.59,61.7,103747.0,61.09,62.83,60.59,61.7,103747.0
2020-03-12 13:30:00,61.62,62.35,61.2,61.87,30765.0,61.62,62.35,61.2,61.87,30765.0
2020-03-12 14:00:00,61.94,62.4,61.22,61.46,25371.0,61.94,62.4,61.22,61.46,25371.0
2020-03-12 14:30:00,61.38,61.55,60.73,60.73,29892.0,61.38,61.55,60.73,60.73,29892.0
2020-03-12 15:00:00,60.72,60.82,59.68,59.76,59589.0,60.72,60.82,59.68,59.76,59589.0
2020-03-12 15:30:00,59.79,61.57,59.79,60.89,183322.0,59.79,61.57,59.79,60.89,183322.0
2020-03-13 09:30:00,63.4,64.38,62.01,62.01,68965.0,63.4,64.38,62.01,62.01,68965.0
2020-03-13 10:00:00,62.09,62.19,60.77,60.9,31303.0,62.09,62.19,60.77,60.9,31303.0
2020-03-13 10:30:00,61.05,61.61,60.95,61.3,25583.0,61.05,61.61,60.95,61.3,25583.0
2020-03-13 11:00:00,61.31,61.32,59.38,59.38,17259.0,61.31,61.32,59.38,59.38,17259.0
2020-03-13 11:30:00,59.51,59.51,56.27,57.0,96972.0,59.51,59.51,56.27,57.0,96972.0
2020-03-13 12:00:00,57.03,58.58,56.91,58.47,35433.0,57.03,58.58,56.91,58.47,35433.0
2020-03-13 12:30:00,58.77,60.02,58.73,59.69,22318.0,58.77,60.02,58.73,59.69,22318.0
2020-03-13 13:00:00,59.86,59.86,58.82,59.43,16481.0,59.86,59.86,58.82,59.43,16481.0
2020-03-13 13:30:00,59.48,59.95,59.37,59.64,17508.0,59.48,59.95,59.37,59.64,17508.0
2020-03-13 14:00:00,59.64,59.64,58.66,58.76,33689.0,59.64,59.64,58.66,58.76,33689.0
2020-03-13 14:30:00,58.69,58.75,58.17,58.48,34829.0,58.69,58.75,58.17,58.48,34829.0
2020-03-13 15:00:00,58.49,58.87,57.57,58.09,82231.0,58.49,58.87,57.57,58.09,82231.0
2020-03-13 15:30:00,58.04,63.35,57.83,63.35,249671.0,58.04,63.35,57.83,63.35,249671.0
2020-03-16 09:30:00,54.37,55.61,52.51,54.75,107477.0,54.37,55.61,52.51,54.75,107477.0
2020-03-16 10:00:00,54.78,54.79,52.66,53.34,124071.0,54.78,54.79,52.66,53.34,124071.0
2020-03-16 10:30:00,53.34,54.83,53.32,54.21,89825.0,53.34,54.83,53.32,54.21,89825.0
2020-03-16 11:00:00,54.16,57.46,54.07,55.66,62771.0,54.16,57.46,54.07,55.66,62771.0
2020-03-16 11:30:00,55.64,58.49,55.5,57.81,85797.0,55.64,58.49,55.5,57.81,85797.0
2020-03-16 12:00:00,57.76,58.01,56.06,56.3,35006.0,57.76,58.01,56.06,56.3,35006.0
2020-03-16 12:30:00,56.27,56.51,55.1,55.1,37171.0,56.27,56.51,55.1,55.1,37171.0
2020-03-16 13:00:00,55.04,56.82,54.65,56.63,58573.0,55.04,56.82,54.65,56.63,58573.0
2020-03-16 13:30:00,56.68,56.68,55.37,56.3,44538.0,56.68,56.68,55.37,56.3,44538.0
2020-03-16 14:00:00,56.29,56.66,55.8,56.25,42716.0,56.29,56.66,55.8,56.25,42716.0
2020-03-16 14:30:00,56.33,58.22,56.17,58.22,106341.0,56.33,58.22,56.17,58.22,106341.0
2020-03-16 15:00:00,58.03,58.75,58.0,58.41,71172.0,58.03,58.75,58.0,58.41,71172.0
2020-03-16 15:30:00,58.41,58.41,55.69,56.45,284592.0,58.41,58.41,55.69,56.45,284592.0
2020-03-17 09:30:00,57.02,59.45,57.02,57.85,79978.0,57.02,59.45,57.02,57.85,79978.0
2020-03-17 10:00:00,57.78,61.85,57.19,61.31,102769.0,57.78,61.85,57.19,61.31,102769.0
2020-03-17 10:30:00,61.04,62.13,60.78,62.13,59651.0,61.04,62.13,60.78,62.13,59651.0
2020-03-17 11:00:00,62.01,64.76,62.0,64.3,71413.0,62.01,64.76,62.0,64.3,71413.0
2020-03-17 11:30:00,64.3,65.65,64.15,65.47,105669.0,64.3,65.65,64.15,65.47,105669.0
2020-03-17 12:00:00,65.45,66.27,64.59,64.64,58852.0,65.45,66.27,64.59,64.64,58852.0
2020-03-17 12:30:00,64.59,64.77,62.83,63.1,71230.0,64.59,64.77,62.83,63.1,71230.0
2020-03-17 13:00:00,63.1,63.81,62.37,63.58,33077.0,63.1,63.81,62.37,63.58,33077.0
2020-03-17 13:30:00,63.58,64.89,63.38,64.47,45546.0,63.58,64.89,63.38,64.47,45546.0
2020-03-17 14:00:00,64.6,65.55,64.12,64.67,42741.0,64.6,65.55,64.12,64.67,42741.0
2020-03-17 14:30:00,64.67,64.96,63.79,64.39,66580.0,64.67,64.96,63.79,64.39,66580.0
2020-03-17 15:00:00,64.33,64.4,62.99,63.8,65933.0,64.33,64.4,62.99,63.8,65933.0
2020-03-17 15:30:00,63.78,65.85,63.74,65.46,149609.0,63.78,65.85,63.74,65.46,149609.0
2020-03-18 09:30:00,61.75,65.34,61.29,64.52,30156.0,61.75,65.34,61.29,64.52,30156.0
2020-03-18 10:00:00,64.35,65.65,63.56,64.43,17682.0,64.35,65.65,63.56,64.43,17682.0
2020-03-18 10:30:00,64.37,65.01,62.26,62.59,28174.0,64.37,65.01,62.26,62.59,28174.0
2020-03-18 11:00:00,62.77,63.25,61.63,62.24,49145.0,62.77,63.25,61.63,62.24,49145.0
2020-03-18 11:30:00,62.26,65.02,60.86,64.91,34143.0,62.26,65.02,60.86,64.91,34143.0
2020-03-18 12:00:00,64.77,64.87,61.54,61.88,29412.0,64.77,64.87,61.54,61.88,29412.0
2020-03-18 12:30:00,62.16,62.42,60.72,60.87,19641.0,62.16,62.42,60.72,60.87,19641.0
2020-03-18 13:00:00,60.35,61.47,60.0,60.0,32148.0,60.35,61.47,60.0,60.0,32148.0
2020-03-18 13:30:00,60.0,63.15,59.78,62.11,83331.0,60.0,63.15,59.78,62.11,83331.0
2020-03-18 14:00:00,62.14,62.62,61.03,62.02,25991.0,62.14,62.62,61.03,62.02,25991.0
2020-03-18 14:30:00,61.96,64.82,61.88,64.82,38048.0,61.96,64.82,61.88,64.82,38048.0
2020-03-18 15:00:00,64.79,65.26,62.27,62.71,50287.0,64.79,65.26,62.27,62.71,50287.0
2020-03-18 15:30:00,62.58,63.2,61.28,63.19,129140.0,62.58,63.2,61.28,63.19,129140.0
2020-03-19 09:30:00,62.75,62.75,59.01,62.23,53018.0,62.75,62.75,59.01,62.23,53018.0
2020-03-19 10:00:00,62.24,62.79,60.3,61.19,32613.0,62.24,62.79,60.3,61.19,32613.0
2020-03-19 10:30:00,61.48,62.74,60.0,61.19,51678.0,61.48,62.74,60.0,61.19,51678.0
2020-03-19 11:00:00,60.82,62.39,60.0,62.38,25489.0,60.82,62.39,60.0,62.38,25489.0
2020-03-19 11:30:00,62.35,62.74,61.84,62.21,80989.0,62.35,62.74,61.84,62.21,80989.0
2020-03-19 12:00:00,62.32,63.27,61.76,62.5,34685.0,62.32,63.27,61.76,62.5,34685.0
2020-03-19 12:30:00,62.93,64.78,62.54,64.78,22218.0,62.93,64.78,62.54,64.78,22218.0
2020-03-19 13:00:00,64.59,64.75,63.9,64.36,26595.0,64.59,64.75,63.9,64.36,26595.0
2020-03-19 13:30:00,64.36,65.45,64.26,65.26,38718.0,64.36,65.45,64.26,65.26,38718.0
2020-03-19 14:00:00,65.27,66.15,64.64,65.18,64217.0,65.27,66.15,64.64,65.18,64217.0
2020-03-19 14:30:00,65.41,65.59,63.39,63.59,67583.0,65.41,65.59,63.39,63.59,67583.0
2020-03-19 15:00:00,63.61,64.49,62.65,63.57,61817.0,63.61,64.49,62.65,63.57,61817.0
2020-03-19 15:30:00,63.4,64.18,62.42,62.65,164361.0,63.4,64.18,62.42,62.65,164361.0
2020-03-20 09:30:00,64.01,65.88,63.04,65.48,136017.0,64.01,65.88,63.04,65.48,136017.0
2020-03-20 10:00:00,65.81,67.47,65.33,67.31,36178.0,65.81,67.47,65.33,67.31,36178.0
2020-03-20 10:30:00,67.46,68.03,64.64,65.82,62393.0,67.46,68.03,64.64,65.82,62393.0
2020-03-20 11:00:00,66.04,66.62,63.19,63.76,32617.0,66.04,66.62,63.19,63.76,32617.0
2020-03-20 11:30:00,63.74,64.22,63.08,64.01,46028.0,63.74,64.22,63.08,64.01,46028.0
2020-03-20 12:00:00,64.07,64.17,61.33,61.5,64922.0,64.07,64.17,61.33,61.5,64922.0
2020-03-20 12:30:00,61.5,63.64,61.42,63.24,132318.0,61.5,63.64,61.42,63.24,132318.0
2020-03-20 13:00:00,63.21,63.92,63.01,63.34,42647.0,63.21,63.92,63.01,63.34,42647.0
2020-03-20 13:30:00,63.54,63.92,63.15,63.46,38945.0,63.54,63.92,63.15,63.46,38945.0
2020-03-20 14:00:00,63.45,63.92,62.69,63.05,38221.0,63.45,63.92,62.69,63.05,38221.0
2020-03-20 14:30:00,63.5,64.7,63.16,64.04,60238.0,63.5,64.7,63.16,64.04,60238.0
2020-03-20 15:00:00,64.16,64.64,63.0,64.64,51369.0,64.16,64.64,63.0,64.64,51369.0
2020-03-20 15:30:00,64.38,64.69,62.15,62.5,106020.0,64.38,64.69,62.15,62.5,106020.0
2020-03-23 09:30:00,62.94,64.4,60.81,63.84,131945.0,62.94,64.4,60.81,63.84,131945.0
2020-03-23 10:00:00,63.88,64.47,62.19,62.63,72823.0,63.88,64.47,62.19,62.63,72823.0
2020-03-23 10:30:00,62.73,63.39,62.51,62.9,77805.0,62.73,63.39,62.51,62.9,77805.0
2020-03-23 11:00:00,62.85,62.98,60.88,61.03,37167.0,62.85,62.98,60.88,61.03,37167.0
2020-03-23 11:30:00,61.13,61.83,60.62,61.59,80849.0,61.13,61.83,60.62,61.59,80849.0
2020-03-23 12:00:00,61.56,64.08,61.56,63.26,63573.0,61.56,64.08,61.56,63.26,63573.0
2020-03-23 12:30:00,63.4,64.6,62.78,64.48,37224.0,63.4,64.6,62.78,64.48,37224.0
2020-03-23 13:00:00,64.48,64.55,62.81,62.96,35532.0,64.48,64.55,62.81,62.96,35532.0
2020-03-23 13:30:00,63.02,64.71,62.28,63.27,44998.0,63.02,64.71,62.28,63.27,44998.0
2020-03-23 14:00:00,63.53,65.75,63.26,65.75,51256.0,63.53,65.75,63.26,65.75,51256.0
2020-03-23 14:30:00,65.85,67.02,65.37,66.04,53478.0,65.85,67.02,65.37,66.04,53478.0
2020-03-23 15:00:00,66.04,66.74,65.52,66.27,52776.0,66.04,66.74,65.52,66.27,52776.0
2020-03-23 15:30:00,66.26,67.66,66.12,66.83,221312.0,66.26,67.66,66.12,66.83,221312.0
2020-03-24 09:30:00,69.5,70.88,68.0,68.54,76025.0,69.5,70.88,68.0,68.54,76025.0
2020-03-24 10:00:00,68.38,70.0,67.48,69.2,42612.0,68.38,70.0,67.48,69.2,42612.0
2020-03-24 10:30:00,69.21,70.18,68.88,69.78,60448.0,69.21,70.18,68.88,69.78,60448.0
2020-03-24 11:00:00,69.7,74.19,69.7,73.88,57429.0,69.7,74.19,69.7,73.88,57429.0
2020-03-24 11:30:00,73.88,75.39,73.21,73.83,153251.0,73.88,75.39,73.21,73.83,153251.0
2020-03-24 12:00:00,73.62,74.38,72.72,72.73,21118.0,73.62,74.38,72.72,72.73,21118.0
2020-03-24 12:30:00,72.7,73.28,71.15,72.02,31307.0,72.7,73.28,71.15,72.02,31307.0
2020-03-24 13:00:00,71.9,72.3,70.92,70.95,57958.0,71.9,72.3,70.92,70.95,57958.0
2020-03-24 13:30:00,70.99,71.13,69.89,69.89,53175.0,70.99,71.13,69.89,69.89,53175.0
2020-03-24 14:00:00,69.8,71.58,69.34,71.53,74158.0,69.8,71.58,69.34,71.53,74158.0
2020-03-24 14:30:00,71.53,71.8,70.39,71.38,30524.0,71.53,71.8,70.39,71.38,30524.0
2020-03-24 15:00:00,71.23,71.23,70.0,70.35,59634.0,71.23,71.23,70.0,70.35,59634.0
2020-03-24 15:30:00,70.36,71.27,70.18,71.0,141259.0,70.36,71.27,70.18,71.0,141259.0
2020-03-25 09:30:00,70.92,73.44,68.65,72.78,58054.0,70.92,73.44,68.65,72.78,58054.0
2020-03-25 10:00:00,72.75,72.8,71.19,72.0,52497.0,72.75,72.8,71.19,72.0,52497.0
2020-03-25 10:30:00,72.0,72.67,71.26,71.99,58906.0,72.0,72.67,71.26,71.99,58906.0
2020-03-25 11:00:00,72.01,72.36,71.41,71.88,30973.0,72.01,72.36,71.41,71.88,30973.0
2020-03-25 11:30:00,72.03,72.17,71.1,71.7,20260.0,72.03,72.17,71.1,71.7,20260.0
2020-03-25 12:00:00,71.75,72.11,71.3,71.75,28299.0,71.75,72.11,71.3,71.75,28299.0
2020-03-25 12:30:00,71.62,72.02,71.1,71.78,24918.0,71.62,72.02,71.1,71.78,24918.0
2020-03-25 13:00:00,71.7,72.45,71.69,71.99,26058.0,71.7,72.45,71.69,71.99,26058.0
2020-03-25 13:30:00,71.8,72.01,70.48,70.55,24724.0,71.8,72.01,70.48,70.55,24724.0
2020-03-25 14:00:00,70.62,70.63,68.67,69.23,47141.0,70.62,70.63,68.67,69.23,47141.0
2020-03-25 14:30:00,69.09,70.18,68.66,69.99,43556.0,69.09,70.18,68.66,69.99,43556.0
2020-03-25 15:00:00,69.9,70.81,69.54,70.77,107431.0,69.9,70.81,69.54,70.77,107431.0
2020-03-25 15:30:00,70.77,70.86,69.18,69.8,208629.0,70.77,70.86,69.18,69.8,208629.0
2020-03-26 09:30:00,70.24,72.76,69.35,72.34,41214.0,70.24,72.76,69.35,72.34,41214.0
2020-03-26 10:00:00,72.29,73.43,71.93,73.2,19236.0,72.29,73.43,71.93,73.2,19236.0
2020-03-26 10:30:00,73.15,73.89,72.65,73.21,30046.0,73.15,73.89,72.65,73.21,30046.0
2020-03-26 11:00:00,73.43,73.43,71.48,72.12,39485.0,73.43,73.43,71.48,72.12,39485.0
2020-03-26 11:30:00,72.21,73.28,72.15,73.27,73377.0,72.21,73.28,72.15,73.27,73377.0
2020-03-26 12:00:00,73.28,73.36,72.37,72.64,20382.0,73.28,73.36,72.37,72.64,20382.0
2020-03-26 12:30:00,72.63,73.12,72.45,72.87,16454.0,72.63,73.12,72.45,72.87,16454.0
2020-03-26 13:00:00,72.96,73.81,72.84,72.99,42422.0,72.96,73.81,72.84,72.99,42422.0
2020-03-26 13:30:00,72.97,73.0,72.08,72.74,17881.0,72.97,73.0,72.08,72.74,17881.0
2020-03-26 14:00:00,72.81,73.66,72.78,73.44,55406.0,72.81,73.66,72.78,73.44,55406.0
2020-03-26 14:30:00,73.4,73.91,72.69,73.42,41271.0,73.4,73.91,72.69,73.42,41271.0
2020-03-26 15:00:00,73.36,73.36,72.82,73.25,73264.0,73.36,73.36,72.82,73.25,73264.0
2020-03-26 15:30:00,73.28,75.21,73.02,74.21,103927.0,73.28,75.21,73.02,74.21,103927.0
2020-03-27 09:30:00,72.69,74.2,71.48,73.96,47137.0,72.69,74.2,71.48,73.96,47137.0
2020-03-27 10:00:00,73.82,74.06,71.94,72.41,40415.0,73.82,74.06,71.94,72.41,40415.0
2020-03-27 10:30:00,72.42,72.5,70.73,72.22,33570.0,72.42,72.5,70.73,72.22,33570.0
2020-03-27 11:00:00,72.26,73.33,72.25,72.9,16906.0,72.26,73.33,72.25,72.9,16906.0
2020-03-27 11:30:00,72.91,73.53,72.59,73.02,25525.0,72.91,73.53,72.59,73.02,25525.0
2020-03-27 12:00:00,73.02,73.13,72.49,72.87,15247.0,73.02,73.13,72.49,72.87,15247.0
2020-03-27 12:30:00,72.93,73.45,72.76,72.95,12055.0,72.93,73.45,72.76,72.95,12055.0
2020-03-27 13:00:00,73.11,73.6,73.09,73.13,11248.0,73.11,73.6,73.09,73.13,11248.0
2020-03-27 13:30:00,73.37,74.39,73.36,74.34,22333.0,73.37,74.39,73.36,74.34,22333.0
2020-03-27 14:00:00,74.25,74.92,74.07,74.67,16607.0,74.25,74.92,74.07,74.67,16607.0
2020-03-27 14:30:00,74.81,75.86,74.81,75.37,47767.0,74.81,75.86,74.81,75.37,47767.0
2020-03-27 15:00:00,75.45,77.43,75.24,76.76,63904.0,75.45,77.43,75.24,76.76,63904.0
2020-03-27 15:30:00,76.65,76.76,73.23,73.54,153744.0,76.65,76.76,73.23,73.54,153744.0
2020-03-30 09:30:00,75.37,78.19,73.71,75.93,135114.0,75.37,78.19,73.71,75.93,135114.0
2020-03-30 10:00:00,76.2,78.8,75.92,77.53,153273.0,76.2,78.8,75.92,77.53,153273.0
2020-03-30 10:30:00,77.4,77.99,76.42,76.8,186046.0,77.4,77.99,76.42,76.8,186046.0
2020-03-30 11:00:00,76.62,78.13,76.61,78.08,108078.0,76.62,78.13,76.61,78.08,108078.0
2020-03-30 11:30:00,78.08,78.08,76.73,76.95,132818.0,78.08,78.08,76.73,76.95,132818.0
2020-03-30 12:00:00,76.88,78.21,76.51,77.86,171846.0,76.88,78.21,76.51,77.86,171846.0
2020-03-30 12:30:00,77.79,77.85,75.79,76.1,45732.0,77.79,77.85,75.79,76.1,45732.0
2020-03-30 13:00:00,76.1,76.97,75.56,76.0,29353.0,76.1,76.97,75.56,76.0,29353.0
2020-03-30 13:30:00,76.37,76.37,75.07,76.06,36503.0,76.37,76.37,75.07,76.06,36503.0
2020-03-30 14:00:00,75.99,76.34,74.51,75.07,48274.0,75.99,76.34,74.51,75.07,48274.0
2020-03-30 14:30:00,75.19,75.46,74.66,74.67,54780.0,75.19,75.46,74.66,74.67,54780.0
2020-03-30 15:00:00,74.66,74.87,73.71,74.67,121967.0,74.66,74.87,73.71,74.67,121967.0
2020-03-30 15:30:00,74.69,76.77,74.26,76.28,240722.0,74.69,76.77,74.26,76.28,240722.0
2020-03-31 09:30:00,75.88,76.62,74.93,76.14,38241.0,75.88,76.62,74.93,76.14,38241.0
2020-03-31 10:00:00,76.37,78.62,75.9,78.62,153411.0,76.37,78.62,75.9,78.62,153411.0
2020-03-31 10:30:00,78.67,79.43,78.48,78.9,69202.0,78.67,79.43,78.48,78.9,69202.0
2020-03-31 11:00:00,78.94,81.68,78.5,81.37,121816.0,78.94,81.68,78.5,81.37,121816.0
2020-03-31 11:30:00,81.28,81.73,80.81,81.28,159258.0,81.28,81.73,80.81,81.28,159258.0
2020-03-31 12:00:00,81.21,81.72,80.74,81.22,86011.0,81.21,81.72,80.74,81.22,86011.0
2020-03-31 12:30:00,81.25,81.37,78.49,78.49,99511.0,81.25,81.37,78.49,78.49,99511.0
2020-03-31 13:00:00,78.52,79.41,78.39,78.89,60245.0,78.52,79.41,78.39,78.89,60245.0
2020-03-31 13:30:00,78.97,79.08,77.24,77.85,63909.0,78.97,79.08,77.24,77.85,63909.0
2020-03-31 14:00:00,77.91,78.47,77.27,78.4,35010.0,77.91,78.47,77.27,78.4,35010.0
2020-03-31 14:30:00,78.42,79.43,78.36,79.21,149485.0,78.42,79.43,78.36,79.21,149485.0
2020-03-31 15:00:00,79.05,79.29,76.82,77.2,51416.0,79.05,79.29,76.82,77.2,51416.0
2020-03-31 15:30:00,77.16,77.85,74.45,76.53,165273.0,77.16,77.85,74.45,76.53,165273.0
2020-04-01 09:30:00,73.9,74.99,72.76,72.99,188271.0,73.9,74.99,72.76,72.99,188271.0
2020-04-01 10:00:00,72.95,73.4,72.5,72.92,79619.0,72.95,73.4,72.5,72.92,79619.0
2020-04-01 10:30:00,72.83,73.58,72.49,73.34,51823.0,72.83,73.58,72.49,73.34,51823.0
2020-04-01 11:00:00,73.39,73.51,72.36,72.37,63087.0,73.39,73.51,72.36,72.37,63087.0
2020-04-01 11:30:00,72.32,73.08,72.15,72.7,41271.0,72.32,73.08,72.15,72.7,41271.0
2020-04-01 12:00:00,72.64,72.69,71.82,72.07,78490.0,72.64,72.69,71.82,72.07,78490.0
2020-04-01 12:30:00,72.09,72.95,71.86,71.97,37924.0,72.09,72.95,71.86,71.97,37924.0
2020-04-01 13:00:00,71.9,73.45,71.83,72.96,53856.0,71.9,73.45,71.83,72.96,53856.0
2020-04-01 13:30:00,73.08,73.75,72.61,73.6,46028.0,73.08,73.75,72.61,73.6,46028.0
2020-04-01 14:00:00,73.6,74.05,73.33,73.75,40557.0,73.6,74.05,73.33,73.75,40557.0
2020-04-01 14:30:00,73.66,74.09,72.78,73.0,55943.0,73.66,74.09,72.78,73.0,55943.0
2020-04-01 15:00:00,73.0,73.7,72.74,72.98,49144.0,73.0,73.7,72.74,72.98,49144.0
2020-04-01 15:30:00,73.19,73.94,72.95,73.74,140271.0,73.19,73.94,72.95,73.74,140271.0
2020-04-02 09:30:00,72.83,74.05,71.68,72.86,105920.0,72.83,74.05,71.68,72.86,105920.0
2020-04-02 10:00:00,72.95,76.11,72.87,74.97,50930.0,72.95,76.11,72.87,74.97,50930.0
2020-04-02 10:30:00,75.16,76.28,74.2,74.91,29123.0,75.16,76.28,74.2,74.91,29123.0
2020-04-02 11:00:00,75.02,75.85,74.41,74.63,39295.0,75.02,75.85,74.41,74.63,39295.0
2020-04-02 11:30:00,74.71,75.23,74.24,75.1,32443.0,74.71,75.23,74.24,75.1,32443.0
2020-04-02 12:00:00,75.2,75.49,74.59,74.59,67548.0,75.2,75.49,74.59,74.59,67548.0
2020-04-02 12:30:00,74.74,75.13,74.48,75.04,14776.0,74.74,75.13,74.48,75.04,14776.0
2020-04-02 13:00:00,74.94,75.7,74.94,75.28,23855.0,74.94,75.7,74.94,75.28,23855.0
2020-04-02 13:30:00,75.31,76.56,75.02,76.48,58072.0,75.31,76.56,75.02,76.48,58072.0
2020-04-02 14:00:00,76.5,76.5,75.01,75.3,93956.0,76.5,76.5,75.01,75.3,93956.0
2020-04-02 14:30:00,75.13,75.25,73.92,74.3,65339.0,75.13,75.25,73.92,74.3,65339.0
2020-04-02 15:00:00,74.43,74.94,73.97,74.03,54881.0,74.43,74.94,73.97,74.03,54881.0
2020-04-02 15:30:00,74.03,76.26,73.76,75.73,101865.0,74.03,76.26,73.76,75.73,101865.0
2020-04-03 09:30:00,75.0,75.71,73.95,75.24,36257.0,75.0,75.71,73.95,75.24,36257.0
2020-04-03 10:00:00,75.49,75.9,74.76,75.3,18534.0,75.49,75.9,74.76,75.3,18534.0
2020-04-03 10:30:00,75.34,76.07,73.66,73.78,114866.0,75.34,76.07,73.66,73.78,114866.0
2020-04-03 11:00:00,73.82,74.08,72.86,73.0,18875.0,73.82,74.08,72.86,73.0,18875.0
2020-04-03 11:30:00,72.98,73.46,72.8,72.98,29989.0,72.98,73.46,72.8,72.98,29989.0
2020-04-03 12:00:00,72.97,73.29,72.76,72.93,34163.0,72.97,73.29,72.76,72.93,34163.0
2020-04-03 12:30:00,72.99,73.21,72.79,73.03,20010.0,72.99,73.21,72.79,73.03,20010.0
2020-04-03 13:00:00,72.95,73.15,72.7,72.78,39975.0,72.95,73.15,72.7,72.78,39975.0
2020-04-03 13:30:00,72.61,72.97,72.33,72.86,35989.0,72.61,72.97,72.33,72.86,35989.0
2020-04-03 14:00:00,72.9,73.45,72.83,73.44,27384.0,72.9,73.45,72.83,73.44,27384.0
2020-04-03 14:30:00,73.36,73.79,72.92,73.78,25078.0,73.36,73.79,72.92,73.78,25078.0
2020-04-03 15:00:00,73.7,73.8,72.89,73.36,33620.0,73.7,73.8,72.89,73.36,33620.0
2020-04-03 15:30:00,73.42,73.96,73.18,73.73,68924.0,73.42,73.96,73.18,73.73,68924.0
2020-04-06 09:30:00,75.47,77.89,74.65,75.89,26348.0,75.47,77.89,74.65,75.89,26348.0
2020-04-06 10:00:00,76.03,76.04,74.56,74.9,85575.0,76.03,76.04,74.56,74.9,85575.0
2020-04-06 10:30:00,74.85,75.13,74.18,74.54,19953.0,74.85,75.13,74.18,74.54,19953.0
2020-04-06 11:00:00,74.55,76.74,74.47,76.51,45344.0,74.55,76.74,74.47,76.51,45344.0
2020-04-06 11:30:00,76.63,76.64,75.85,75.96,19174.0,76.63,76.64,75.85,75.96,19174.0
2020-04-06 12:00:00,75.91,76.27,75.82,76.1,27574.0,75.91,76.27,75.82,76.1,27574.0
2020-04-06 12:30:00,76.14,76.65,76.09,76.46,36922.0,76.14,76.65,76.09,76.46,36922.0
2020-04-06 13:00:00,76.45,76.97,76.45,76.94,15567.0,76.45,76.97,76.45,76.94,15567.0
2020-04-06 13:30:00,76.89,77.57,76.74,77.11,14466.0,76.89,77.57,76.74,77.11,14466.0
2020-04-06 14:00:00,77.11,77.11,76.07,76.35,31896.0,77.11,77.11,76.07,76.35,31896.0
2020-04-06 14:30:00,76.58,77.05,76.42,77.03,8957.0,76.58,77.05,76.42,77.03,8957.0
2020-04-06 15:00:00,76.92,77.18,76.57,76.78,39717.0,76.92,77.18,76.57,76.78,39717.0
2020-04-06 15:30:00,76.78,78.3,76.2,77.98,161771.0,76.78,78.3,76.2,77.98,161771.0
2020-04-07 09:30:00,79.56,80.67,77.51,77.9,81515.0,79.56,80.67,77.51,77.9,81515.0
2020-04-07 10:00:00,77.77,77.91,75.06,75.06,111029.0,77.77,77.91,75.06,75.06,111029.0
2020-04-07 10:30:00,75.08,76.19,74.42,74.7,48797.0,75.08,76.19,74.42,74.7,48797.0
2020-04-07 11:00:00,74.72,76.91,74.61,76.69,100042.0,74.72,76.91,74.61,76.69,100042.0
2020-04-07 11:30:00,76.69,77.35,76.45,76.56,25262.0,76.69,77.35,76.45,76.56,25262.0
2020-04-07 12:00:00,76.56,77.26,76.37,77.26,28045.0,76.56,77.26,76.37,77.26,28045.0
2020-04-07 12:30:00,77.27,77.8,77.02,77.58,21322.0,77.27,77.8,77.02,77.58,21322.0
2020-04-07 13:00:00,77.49,77.7,77.07,77.58,39390.0,77.49,77.7,77.07,77.58,39390.0
2020-04-07 13:30:00,77.28,77.68,77.14,77.44,45373.0,77.28,77.68,77.14,77.44,45373.0
2020-04-07 14:00:00,77.53,77.9,77.16,77.61,22524.0,77.53,77.9,77.16,77.61,22524.0
2020-04-07 14:30:00,77.58,77.99,77.24,77.65,53214.0,77.58,77.99,77.24,77.65,53214.0
2020-04-07 15:00:00,77.65,78.23,77.09,77.29,73137.0,77.65,78.23,77.09,77.29,73137.0
2020-04-07 15:30:00,77.33,77.57,76.46,76.78,144131.0,77.33,77.57,76.46,76.78,144131.0
2020-04-08 09:30:00,77.96,79.53,77.46,78.35,33752.0,77.96,79.53,77.46,78.35,33752.0
2020-04-08 10:00:00,78.3,79.22,77.95,79.22,18874.0,78.3,79.22,77.95,79.22,18874.0
2020-04-08 10:30:00,79.22,79.54,78.84,79.54,9505.0,79.22,79.54,78.84,79.54,9505.0
2020-04-08 11:00:00,79.59,79.85,79.18,79.49,29538.0,79.59,79.85,79.18,79.49,29538.0
2020-04-08 11:30:00,79.41,80.05,78.59,78.74,26234.0,79.41,80.05,78.59,78.74,26234.0
2020-04-08 12:00:00,78.65,79.3,78.5,78.95,23089.0,78.65,79.3,78.5,78.95,23089.0
2020-04-08 12:30:00,79.02,80.25,78.99,79.94,19083.0,79.02,80.25,78.99,79.94,19083.0
2020-04-08 13:00:00,79.94,80.53,79.69,80.45,12731.0,79.94,80.53,79.69,80.45,12731.0
2020-04-08 13:30:00,80.5,80.82,79.87,79.93,24942.0,80.5,80.82,79.87,79.93,24942.0
2020-04-08 14:00:00,79.97,80.73,79.97,80.72,16706.0,79.97,80.73,79.97,80.72,16706.0
2020-04-08 14:30:00,80.63,80.68,80.33,80.47,13979.0,80.63,80.68,80.33,80.47,13979.0
2020-04-08 15:00:00,80.51,80.58,79.77,80.0,31797.0,80.51,80.58,79.77,80.0,31797.0
2020-04-08 15:30:00,80.06,80.19,79.19,79.6,107941.0,80.06,80.19,79.19,79.6,107941.0
2020-04-09 09:30:00,79.55,82.97,79.55,82.66,46642.0,79.55,82.97,79.55,82.66,46642.0
2020-04-09 10:00:00,82.35,82.56,80.99,81.78,84021.0,82.35,82.56,80.99,81.78,84021.0
2020-04-09 10:30:00,81.67,81.92,80.8,81.32,90729.0,81.67,81.92,80.8,81.32,90729.0
2020-04-09 11:00:00,81.32,81.41,80.04,80.23,43442.0,81.32,81.41,80.04,80.23,43442.0
2020-04-09 11:30:00,80.24,80.77,80.0,80.27,35765.0,80.24,80.77,80.0,80.27,35765.0
2020-04-09 12:00:00,80.21,80.34,78.71,78.89,48428.0,80.21,80.34,78.71,78.89,48428.0
2020-04-09 12:30:00,78.98,79.17,77.72,78.22,58267.0,78.98,79.17,77.72,78.22,58267.0
2020-04-09 13:00:00,78.24,79.19,78.13,79.1,65403.0,78.24,79.19,78.13,79.1,65403.0
2020-04-09 13:30:00,79.13,79.59,78.84,79.23,40721.0,79.13,79.59,78.84,79.23,40721.0
2020-04-09 14:00:00,79.18,79.18,78.28,78.87,33161.0,79.18,79.18,78.28,78.87,33161.0
2020-04-09 14:30:00,78.82,78.82,78.15,78.22,47709.0,78.82,78.82,78.15,78.22,47709.0
2020-04-09 15:00:00,78.23,78.64,78.12,78.5,62766.0,78.23,78.64,78.12,78.5,62766.0
2020-04-09 15:30:00,78.49,79.09,78.13,78.34,190608.0,78.49,79.09,78.13,78.34,190608.0
2020-04-13 09:30:00,78.16,79.62,77.87,78.59,38465.0,78.16,79.62,77.87,78.59,38465.0
2020-04-13 10:00:00,78.61,79.85,78.61,79.54,42170.0,78.61,79.85,78.61,79.54,42170.0
2020-04-13 10:30:00,79.45,79.73,78.77,78.79,19119.0,79.45,79.73,78.77,78.79,19119.0
2020-04-13 11:00:00,78.79,79.66,78.24,79.5,16362.0,78.79,79.66,78.24,79.5,16362.0
2020-04-13 11:30:00,79.49,79.84,79.31,79.38,29585.0,79.49,79.84,79.31,79.38,29585.0
2020-04-13 12:00:00,79.34,79.84,79.34,79.84,14402.0,79.34,79.84,79.34,79.84,14402.0
2020-04-13 12:30:00,79.7,79.9,79.48,79.73,26699.0,79.7,79.9,79.48,79.73,26699.0
2020-04-13 13:00:00,79.68,79.86,79.41,79.81,24170.0,79.68,79.86,79.41,79.81,24170.0
2020-04-13 13:30:00,79.7,80.0,79.63,79.84,27626.0,79.7,80.0,79.63,79.84,27626.0
2020-04-13 14:00:00,79.85,80.18,79.73,79.78,28479.0,79.85,80.18,79.73,79.78,28479.0
2020-04-13 14:30:00,79.89,80.64,79.33,79.84,56193.0,79.89,80.64,79.33,79.84,56193.0
2020-04-13 15:00:00,79.8,80.01,79.62,79.98,37817.0,79.8,80.01,79.62,79.98,37817.0
2020-04-13 15:30:00,79.98,80.58,79.69,80.0,111120.0,79.98,80.58,79.69,80.0,111120.0
2020-04-14 09:30:00,82.4,84.29,81.8,83.92,79372.0,82.4,84.29,81.8,83.92,79372.0
2020-04-14 10:00:00,83.87,83.87,82.41,83.14,23802.0,83.87,83.87,82.41,83.14,23802.0
2020-04-14 10:30:00,83.25,83.64,82.66,83.21,16381.0,83.25,83.64,82.66,83.21,16381.0
2020-04-14 11:00:00,83.21,83.54,82.44,83.23,33586.0,83.21,83.54,82.44,83.23,33586.0
2020-04-14 11:30:00,83.07,83.66,83.06,83.39,17507.0,83.07,83.66,83.06,83.39,17507.0
2020-04-14 12:00:00,83.43,83.54,83.22,83.34,28105.0,83.43,83.54,83.22,83.34,28105.0
2020-04-14 12:30:00,83.33,83.38,82.64,82.97,30057.0,83.33,83.38,82.64,82.97,30057.0
2020-04-14 13:00:00,82.98,83.18,82.94,83.0,11856.0,82.98,83.18,82.94,83.0,11856.0
2020-04-14 13:30:00,83.0,83.55,82.99,83.45,20012.0,83.0,83.55,82.99,83.45,20012.0
2020-04-14 14:00:00,83.37,83.72,83.18,83.49,9525.0,83.37,83.72,83.18,83.49,9525.0
2020-04-14 14:30:00,83.46,83.57,83.1,83.24,19640.0,83.46,83.57,83.1,83.24,19640.0
2020-04-14 15:00:00,83.21,83.22,82.91,83.16,43682.0,83.21,83.22,82.91,83.16,43682.0
2020-04-14 15:30:00,83.14,83.34,82.94,83.0,83120.0,83.14,83.34,82.94,83.0,83120.0
2020-04-15 09:30:00,82.37,82.43,80.01,81.18,60460.0,82.37,82.43,80.01,81.18,60460.0
2020-04-15 10:00:00,81.3,81.66,80.74,81.33,19725.0,81.3,81.66,80.74,81.33,19725.0
2020-04-15 10:30:00,81.41,82.96,81.13,82.91,31720.0,81.41,82.96,81.13,82.91,31720.0
2020-04-15 11:00:00,82.85,84.5,82.66,83.56,91191.0,82.85,84.5,82.66,83.56,91191.0
2020-04-15 11:30:00,83.52,83.69,82.2,82.78,51520.0,83.52,83.69,82.2,82.78,51520.0
2020-04-15 12:00:00,82.76,83.29,82.73,83.19,39415.0,82.76,83.29,82.73,83.19,39415.0
2020-04-15 12:30:00,83.09,84.32,83.09,84.13,26222.0,83.09,84.32,83.09,84.13,26222.0
2020-04-15 13:00:00,84.01,84.77,83.91,84.23,39201.0,84.01,84.77,83.91,84.23,39201.0
2020-04-15 13:30:00,84.09,84.94,84.09,84.42,29777.0,84.09,84.94,84.09,84.42,29777.0
2020-04-15 14:00:00,84.43,85.16,84.43,85.01,37196.0,84.43,85.16,84.43,85.01,37196.0
2020-04-15 14:30:00,84.94,85.13,84.37,84.96,28012.0,84.94,85.13,84.37,84.96,28012.0
2020-04-15 15:00:00,85.09,85.35,84.8,84.9,75037.0,85.09,85.35,84.8,84.9,75037.0
2020-04-15 15:30:00,84.86,86.11,84.71,86.07,210539.0,84.86,86.11,84.71,86.07,210539.0
2020-04-16 09:30:00,87.89,89.54,87.38,87.76,110541.0,87.89,89.54,87.38,87.76,110541.0
2020-04-16 10:00:00,87.96,88.65,87.24,88.5,135321.0,87.96,88.65,87.24,88.5,135321.0
2020-04-16 10:30:00,88.51,89.27,88.23,88.93,76755.0,88.51,89.27,88.23,88.93,76755.0
2020-04-16 11:00:00,88.97,90.38,88.72,90.05,41688.0,88.97,90.38,88.72,90.05,41688.0
2020-04-16 11:30:00,90.13,90.59,89.48,90.27,26965.0,90.13,90.59,89.48,90.27,26965.0
2020-04-16 12:00:00,90.42,91.47,89.95,90.47,57110.0,90.42,91.47,89.95,90.47,57110.0
2020-04-16 12:30:00,90.27,90.27,87.87,88.08,82414.0,90.27,90.27,87.87,88.08,82414.0
2020-04-16 13:00:00,88.19,89.0,88.19,88.97,21980.0,88.19,89.0,88.19,88.97,21980.0
2020-04-16 13:30:00,88.92,89.03,88.24,88.43,21721.0,88.92,89.03,88.24,88.43,21721.0
2020-04-16 14:00:00,88.34,88.34,87.78,88.02,33624.0,88.34,88.34,87.78,88.02,33624.0
2020-04-16 14:30:00,88.05,89.93,88.05,89.86,176651.0,88.05,89.93,88.05,89.86,176651.0
2020-04-16 15:00:00,89.77,90.12,89.37,89.97,146250.0,89.77,90.12,89.37,89.97,146250.0
2020-04-16 15:30:00,89.98,91.17,89.88,90.84,209256.0,89.98,91.17,89.88,90.84,209256.0
2020-04-17 09:30:00,91.03,91.5,88.51,89.9,91128.0,91.03,91.5,88.51,89.9,91128.0
2020-04-17 10:00:00,89.64,91.32,89.62,91.24,77876.0,89.64,91.32,89.62,91.24,77876.0
2020-04-17 10:30:00,91.27,92.54,91.01,92.1,41265.0,91.27,92.54,91.01,92.1,41265.0
2020-04-17 11:00:00,92.08,92.47,91.05,91.9,135978.0,92.08,92.47,91.05,91.9,135978.0
2020-04-17 11:30:00,91.94,93.0,91.71,92.84,41220.0,91.94,93.0,91.71,92.84,41220.0
2020-04-17 12:00:00,92.85,92.96,92.39,92.63,56311.0,92.85,92.96,92.39,92.63,56311.0
2020-04-17 12:30:00,92.62,92.68,91.78,92.47,56762.0,92.62,92.68,91.78,92.47,56762.0
2020-04-17 13:00:00,92.41,93.23,92.2,92.89,127190.0,92.41,93.23,92.2,92.89,127190.0
2020-04-17 13:30:00,92.97,93.88,91.9,92.08,132535.0,92.97,93.88,91.9,92.08,132535.0
2020-04-17 14:00:00,92.14,92.5,91.83,92.48,87897.0,92.14,92.5,91.83,92.48,87897.0
2020-04-17 14:30:00,92.48,92.48,90.93,91.89,51107.0,92.48,92.48,90.93,91.89,51107.0
2020-04-17 15:00:00,91.89,92.66,91.73,92.66,101714.0,91.89,92.66,91.73,92.66,101714.0
2020-04-17 15:30:00,92.64,92.97,91.87,92.28,278831.0,92.64,92.97,91.87,92.28,278831.0
2020-04-20 09:30:00,91.36,94.45,91.16,93.34,48544.0,91.36,94.45,91.16,93.34,48544.0
2020-04-20 10:00:00,93.71,94.65,93.71,94.55,29380.0,93.71,94.65,93.71,94.55,29380.0
2020-04-20 10:30:00,94.49,95.25,94.08,95.2,59369.0,94.49,95.25,94.08,95.2,59369.0
2020-04-20 11:00:00,95.27,96.18,95.27,95.96,27861.0,95.27,96.18,95.27,95.96,27861.0
2020-04-20 11:30:00,95.94,95.97,95.05,95.09,35784.0,95.94,95.97,95.05,95.09,35784.0
2020-04-20 12:00:00,95.15,95.68,95.02,95.18,42228.0,95.15,95.68,95.02,95.18,42228.0
2020-04-20 12:30:00,95.24,96.24,95.12,96.23,21321.0,95.24,96.24,95.12,96.23,21321.0
2020-04-20 13:00:00,96.11,96.19,95.77,96.03,26903.0,96.11,96.19,95.77,96.03,26903.0
2020-04-20 13:30:00,96.03,96.1,94.84,95.12,47424.0,96.03,96.1,94.84,95.12,47424.0
2020-04-20 14:00:00,95.23,95.31,94.1,94.33,62230.0,95.23,95.31,94.1,94.33,62230.0
2020-04-20 14:30:00,94.47,94.47,93.96,94.17,27659.0,94.47,94.47,93.96,94.17,27659.0
2020-04-20 15:00:00,94.06,95.26,94.01,95.19,41225.0,94.06,95.26,94.01,95.19,41225.0
2020-04-20 15:30:00,95.17,95.17,94.59,94.75,108755.0,95.17,95.17,94.59,94.75,108755.0
2020-04-21 09:30:00,93.95,94.72,93.03,94.01,26765.0,93.95,94.72,93.03,94.01,26765.0
2020-04-21 10:00:00,94.14,94.48,91.13,91.3,62962.0,94.14,94.48,91.13,91.3,62962.0
2020-04-21 10:30:00,91.31,91.31,87.77,88.15,60301.0,91.31,91.31,87.77,88.15,60301.0
2020-04-21 11:00:00,88.04,89.45,88.04,88.79,40146.0,88.04,89.45,88.04,88.79,40146.0
2020-04-21 11:30:00,88.83,90.89,88.82,90.69,40101.0,88.83,90.89,88.82,90.69,40101.0
2020-04-21 12:00:00,90.8,90.89,90.26,90.7,16725.0,90.8,90.89,90.26,90.7,16725.0
2020-04-21 12:30:00,90.65,90.82,90.14,90.82,13141.0,90.65,90.82,90.14,90.82,13141.0
2020-04-21 13:00:00,90.73,92.18,90.7,91.98,13352.0,90.73,92.18,90.7,91.98,13352.0
2020-04-21 13:30:00,91.97,93.8,91.85,93.78,45082.0,91.97,93.8,91.85,93.78,45082.0
2020-04-21 14:00:00,93.79,94.33,93.38,94.04,69243.0,93.79,94.33,93.38,94.04,69243.0
2020-04-21 14:30:00,94.04,94.04,93.54,93.82,100984.0,94.04,94.04,93.54,93.82,100984.0
2020-04-21 15:00:00,93.79,94.22,93.37,94.06,88008.0,93.79,94.22,93.37,94.06,88008.0
2020-04-21 15:30:00,94.05,94.56,93.23,93.69,220828.0,94.05,94.56,93.23,93.69,220828.0
2020-04-22 09:30:00,94.01,94.99,93.05,94.45,79231.0,94.01,94.99,93.05,94.45,79231.0
2020-04-22 10:00:00,94.74,95.0,93.66,94.5,56590.0,94.74,95.0,93.66,94.5,56590.0
2020-04-22 10:30:00,94.45,94.89,94.22,94.59,49662.0,94.45,94.89,94.22,94.59,49662.0
2020-04-22 11:00:00,94.55,95.16,94.34,94.78,44134.0,94.55,95.16,94.34,94.78,44134.0
2020-04-22 11:30:00,94.76,95.26,94.7,95.26,28436.0,94.76,95.26,94.7,95.26,28436.0
2020-04-22 12:00:00,95.19,95.67,94.94,95.6,62337.0,95.19,95.67,94.94,95.6,62337.0
2020-04-22 12:30:00,95.53,95.56,94.62,94.8,21047.0,95.53,95.56,94.62,94.8,21047.0
2020-04-22 13:00:00,94.8,95.35,94.67,95.19,14270.0,94.8,95.35,94.67,95.19,14270.0
2020-04-22 13:30:00,95.25,95.44,94.93,95.3,15321.0,95.25,95.44,94.93,95.3,15321.0
2020-04-22 14:00:00,95.21,95.56,95.02,95.56,19283.0,95.21,95.56,95.02,95.56,19283.0
2020-04-22 14:30:00,95.51,95.6,95.05,95.06,20083.0,95.51,95.6,95.05,95.06,20083.0
2020-04-22 15:00:00,95.14,95.7,95.01,95.37,46951.0,95.14,95.7,95.01,95.37,46951.0
2020-04-22 15:30:00,95.44,95.99,95.04,95.65,142543.0,95.44,95.99,95.04,95.65,142543.0
2020-04-23 09:30:00,96.14,97.0,95.85,96.64,37090.0,96.14,97.0,95.85,96.64,37090.0
2020-04-23 10:00:00,96.81,97.83,96.55,97.34,59054.0,96.81,97.83,96.55,97.34,59054.0
2020-04-23 10:30:00,97.36,97.67,97.05,97.31,25638.0,97.36,97.67,97.05,97.31,25638.0
2020-04-23 11:00:00,97.2,97.49,96.87,97.01,35931.0,97.2,97.49,96.87,97.01,35931.0
2020-04-23 11:30:00,97.11,97.11,96.55,97.0,87414.0,97.11,97.11,96.55,97.0,87414.0
2020-04-23 12:00:00,97.0,97.04,96.71,96.97,39663.0,97.0,97.04,96.71,96.97,39663.0
2020-04-23 12:30:00,96.93,97.12,94.44,96.4,42861.0,96.93,97.12,94.44,96.4,42861.0
2020-04-23 13:00:00,96.4,96.82,95.77,96.1,66232.0,96.4,96.82,95.77,96.1,66232.0
2020-04-23 13:30:00,96.13,96.51,95.89,96.13,22495.0,96.13,96.51,95.89,96.13,22495.0
2020-04-23 14:00:00,96.21,96.56,95.97,96.29,27032.0,96.21,96.56,95.97,96.29,27032.0
2020-04-23 14:30:00,96.34,96.62,96.18,96.54,68229.0,96.34,96.62,96.18,96.54,68229.0
2020-04-23 15:00:00,96.49,96.6,95.77,96.1,24136.0,96.49,96.6,95.77,96.1,24136.0
2020-04-23 15:30:00,96.05,96.6,95.83,95.97,107863.0,96.05,96.6,95.83,95.97,107863.0
2020-04-24 09:30:00,96.59,97.68,94.65,95.31,38563.0,96.59,97.68,94.65,95.31,38563.0
2020-04-24 10:00:00,95.48,97.36,95.48,96.95,28266.0,95.48,97.36,95.48,96.95,28266.0
2020-04-24 10:30:00,97.07,97.43,96.94,97.05,9898.0,97.07,97.43,96.94,97.05,9898.0
2020-04-24 11:00:00,97.18,97.39,96.72,97.03,16979.0,97.18,97.39,96.72,97.03,16979.0
2020-04-24 11:30:00,96.98,97.36,96.81,97.24,24049.0,96.98,97.36,96.81,97.24,24049.0
2020-04-24 12:00:00,97.16,97.77,97.09,97.73,20059.0,97.16,97.77,97.09,97.73,20059.0
2020-04-24 12:30:00,97.63,98.05,97.55,98.05,24611.0,97.63,98.05,97.55,98.05,24611.0
2020-04-24 13:00:00,98.05,98.26,97.78,97.91,16392.0,98.05,98.26,97.78,97.91,16392.0
2020-04-24 13:30:00,97.86,98.5,97.53,98.41,27219.0,97.86,98.5,97.53,98.41,27219.0
2020-04-24 14:00:00,98.56,98.71,97.83,97.84,50232.0,98.56,98.71,97.83,97.84,50232.0
2020-04-24 14:30:00,97.84,97.95,97.11,97.58,30349.0,97.84,97.95,97.11,97.58,30349.0
2020-04-24 15:00:00,97.39,97.97,97.26,97.56,27103.0,97.39,97.97,97.26,97.56,27103.0
2020-04-24 15:30:00,97.48,97.79,97.0,97.38,68690.0,97.48,97.79,97.0,97.38,68690.0
2020-04-27 09:30:00,98.37,98.37,96.78,98.09,53395.0,98.37,98.37,96.78,98.09,53395.0
2020-04-27 10:00:00,98.0,98.16,97.15,97.21,19532.0,98.0,98.16,97.15,97.21,19532.0
2020-04-27 10:30:00,97.35,98.4,97.35,97.78,25803.0,97.35,98.4,97.35,97.78,25803.0
2020-04-27 11:00:00,97.81,98.64,97.8,98.6,8889.0,97.81,98.64,97.8,98.6,8889.0
2020-04-27 11:30:00,98.51,99.17,98.37,99.0,36140.0,98.51,99.17,98.37,99.0,36140.0
2020-04-27 12:00:00,99.07,99.07,98.66,98.78,13628.0,99.07,99.07,98.66,98.78,13628.0
2020-04-27 12:30:00,98.85,98.93,98.58,98.76,23501.0,98.85,98.93,98.58,98.76,23501.0
2020-04-27 13:00:00,98.84,98.85,98.27,98.56,10853.0,98.84,98.85,98.27,98.56,10853.0
2020-04-27 13:30:00,98.54,98.55,97.55,97.67,29667.0,98.54,98.55,97.55,97.67,29667.0
2020-04-27 14:00:00,97.76,98.38,97.76,98.38,37923.0,97.76,98.38,97.76,98.38,37923.0
2020-04-27 14:30:00,98.31,98.71,98.2,98.71,14498.0,98.31,98.71,98.2,98.71,14498.0
2020-04-27 15:00:00,98.67,98.85,98.47,98.5,24697.0,98.67,98.85,98.47,98.5,24697.0
2020-04-27 15:30:00,98.42,98.76,97.76,97.76,73575.0,98.42,98.76,97.76,97.76,73575.0
2020-04-28 09:30:00,99.96,99.96,96.58,96.58,75472.0,99.96,99.96,96.58,96.58,75472.0
2020-04-28 10:00:00,96.29,96.84,94.61,94.7,55827.0,96.29,96.84,94.61,94.7,55827.0
2020-04-28 10:30:00,94.72,95.22,93.16,93.16,71138.0,94.72,95.22,93.16,93.16,71138.0
2020-04-28 11:00:00,93.22,94.78,93.18,94.75,135859.0,93.22,94.78,93.18,94.75,135859.0
2020-04-28 11:30:00,94.69,95.24,94.49,94.69,33376.0,94.69,95.24,94.49,94.69,33376.0
2020-04-28 12:00:00,94.77,94.9,93.61,93.9,108880.0,94.77,94.9,93.61,93.9,108880.0
2020-04-28 12:30:00,93.88,95.7,93.88,95.33,45958.0,93.88,95.7,93.88,95.33,45958.0
2020-04-28 13:00:00,95.35,95.74,95.09,95.42,16747.0,95.35,95.74,95.09,95.42,16747.0
2020-04-28 13:30:00,95.58,96.26,95.52,96.0,14468.0,95.58,96.26,95.52,96.0,14468.0
2020-04-28 14:00:00,96.13,96.63,96.04,96.34,38218.0,96.13,96.63,96.04,96.34,38218.0
2020-04-28 14:30:00,96.37,96.55,95.83,95.93,49614.0,96.37,96.55,95.83,95.93,49614.0
2020-04-28 15:00:00,95.95,96.55,95.76,96.27,34203.0,95.95,96.55,95.76,96.27,34203.0
2020-04-28 15:30:00,96.28,96.68,96.09,96.24,146787.0,96.28,96.68,96.09,96.24,146787.0
2020-04-29 09:30:00,96.46,97.49,94.39,94.43,183847.0,96.46,97.49,94.39,94.43,183847.0
2020-04-29 10:00:00,94.54,96.37,94.17,96.13,147258.0,94.54,96.37,94.17,96.13,147258.0
2020-04-29 10:30:00,96.09,96.41,95.28,95.93,130112.0,96.09,96.41,95.28,95.93,130112.0
2020-04-29 11:00:00,95.94,96.17,95.36,96.11,72456.0,95.94,96.17,95.36,96.11,72456.0
2020-04-29 11:30:00,96.11,96.16,95.69,95.93,84019.0,96.11,96.16,95.69,95.93,84019.0
2020-04-29 12:00:00,96.04,96.51,96.04,96.16,62472.0,96.04,96.51,96.04,96.16,62472.0
2020-04-29 12:30:00,96.19,96.22,94.81,94.94,42716.0,96.19,96.22,94.81,94.94,42716.0
2020-04-29 13:00:00,94.91,95.56,94.91,94.98,25367.0,94.91,95.56,94.91,94.98,25367.0
2020-04-29 13:30:00,94.98,95.02,94.11,94.88,62209.0,94.98,95.02,94.11,94.88,62209.0
2020-04-29 14:00:00,94.83,95.0,93.69,94.45,59364.0,94.83,95.0,93.69,94.45,59364.0
2020-04-29 14:30:00,94.5,94.74,93.87,94.0,63965.0,94.5,94.74,93.87,94.0,63965.0
2020-04-29 15:00:00,93.98,94.99,93.98,94.3,62594.0,93.98,94.99,93.98,94.3,62594.0
2020-04-29 15:30:00,94.23,94.9,93.8,94.1,113509.0,94.23,94.9,93.8,94.1,113509.0
2020-04-30 09:30:00,94.3,94.98,92.8,93.78,96395.0,94.3,94.98,92.8,93.78,96395.0
2020-04-30 10:00:00,93.91,94.36,93.48,93.94,71542.0,93.91,94.36,93.48,93.94,71542.0
2020-04-30 10:30:00,93.79,93.91,92.92,93.62,43651.0,93.79,93.91,92.92,93.62,43651.0
2020-04-30 11:00:00,93.68,94.72,93.68,94.04,29994.0,93.68,94.72,93.68,94.04,29994.0
2020-04-30 11:30:00,93.91,94.11,93.36,93.47,41975.0,93.91,94.11,93.36,93.47,41975.0
2020-04-30 12:00:00,93.55,93.8,92.92,93.56,21044.0,93.55,93.8,92.92,93.56,21044.0
2020-04-30 12:30:00,93.43,94.01,93.24,93.87,20889.0,93.43,94.01,93.24,93.87,20889.0
2020-04-30 13:00:00,93.9,94.02,93.44,93.5,30424.0,93.9,94.02,93.44,93.5,30424.0
2020-04-30 13:30:00,93.49,93.5,92.87,92.97,44923.0,93.49,93.5,92.87,92.97,44923.0
2020-04-30 14:00:00,92.99,93.47,92.89,93.12,36118.0,92.99,93.47,92.89,93.12,36118.0
2020-04-30 14:30:00,93.16,93.17,92.78,92.91,30635.0,93.16,93.17,92.78,92.91,30635.0
2020-04-30 15:00:00,92.92,93.1,92.72,92.87,41898.0,92.92,93.1,92.72,92.87,41898.0
2020-04-30 15:30:00,92.94,93.26,92.57,92.67,128395.0,92.94,93.26,92.57,92.67,128395.0
2020-05-01 09:30:00,91.73,93.48,91.2,92.95,82077.0,91.73,93.48,91.2,92.95,82077.0
2020-05-01 10:00:00,92.29,93.12,91.41,92.26,30638.0,92.29,93.12,91.41,92.26,30638.0
2020-05-01 10:30:00,92.26,92.38,91.33,92.26,24710.0,92.26,92.38,91.33,92.26,24710.0
2020-05-01 11:00:00,91.86,92.06,91.38,91.38,33738.0,91.86,92.06,91.38,91.38,33738.0
2020-05-01 11:30:00,91.36,91.37,90.33,90.66,31759.0,91.36,91.37,90.33,90.66,31759.0
2020-05-01 12:00:00,90.71,90.71,89.7,90.27,45347.0,90.71,90.71,89.7,90.27,45347.0
2020-05-01 12:30:00,90.27,90.7,90.17,90.26,23341.0,90.27,90.7,90.17,90.26,23341.0
2020-05-01 13:00:00,90.17,90.59,89.74,89.82,27258.0,90.17,90.59,89.74,89.82,27258.0
2020-05-01 13:30:00,89.84,90.25,89.64,90.23,21747.0,89.84,90.25,89.64,90.23,21747.0
2020-05-01 14:00:00,90.2,90.8,90.1,90.69,24635.0,90.2,90.8,90.1,90.69,24635.0
2020-05-01 14:30:00,90.75,90.78,90.34,90.6,33682.0,90.75,90.78,90.34,90.6,33682.0
2020-05-01 15:00:00,90.59,91.13,90.57,90.88,134196.0,90.59,91.13,90.57,90.88,134196.0
2020-05-01 15:30:00,90.91,91.87,90.8,91.62,181147.0,90.91,91.87,90.8,91.62,181147.0
2020-05-04 09:30:00,91.97,94.99,90.89,93.98,114411.0,91.97,94.99,90.89,93.98,114411.0
2020-05-04 10:00:00,94.01,94.63,93.14,94.61,144276.0,94.01,94.63,93.14,94.61,144276.0
2020-05-04 10:30:00,94.57,94.57,93.21,93.34,83828.0,94.57,94.57,93.21,93.34,83828.0
2020-05-04 11:00:00,93.36,94.75,93.36,94.22,71973.0,93.36,94.75,93.36,94.22,71973.0
2020-05-04 11:30:00,94.23,95.79,94.23,95.52,75273.0,94.23,95.79,94.23,95.52,75273.0
2020-05-04 12:00:00,95.55,95.99,94.95,95.07,84596.0,95.55,95.99,94.95,95.07,84596.0
2020-05-04 12:30:00,95.14,95.16,94.14,94.52,41211.0,95.14,95.16,94.14,94.52,41211.0
2020-05-04 13:00:00,94.52,94.91,93.41,93.73,33744.0,94.52,94.91,93.41,93.73,33744.0
2020-05-04 13:30:00,93.78,94.89,93.78,94.81,44876.0,93.78,94.89,93.78,94.81,44876.0
2020-05-04 14:00:00,94.82,95.14,94.45,94.74,69461.0,94.82,95.14,94.45,94.74,69461.0
2020-05-04 14:30:00,94.73,95.31,94.63,95.14,69816.0,94.73,95.31,94.63,95.14,69816.0
2020-05-04 15:00:00,95.09,95.79,94.99,95.69,66176.0,95.09,95.79,94.99,95.69,66176.0
2020-05-04 15:30:00,95.68,96.26,95.54,95.89,222196.0,95.68,96.26,95.54,95.89,222196.0
2020-05-05 09:30:00,89.11,93.81,89.0,89.91,513434.0,89.11,93.81,89.0,89.91,513434.0
2020-05-05 10:00:00,89.86,91.47,89.67,91.17,285926.0,89.86,91.47,89.67,91.17,285926.0
2020-05-05 10:30:00,91.24,92.6,90.62,92.3,208016.0,91.24,92.6,90.62,92.3,208016.0
2020-05-05 11:00:00,92.34,92.83,91.41,92.83,119548.0,92.34,92.83,91.41,92.83,119548.0
2020-05-05 11:30:00,92.78,93.31,92.2,93.21,65077.0,92.78,93.31,92.2,93.21,65077.0
2020-05-05 12:00:00,93.26,93.75,93.26,93.66,64021.0,93.26,93.75,93.26,93.66,64021.0
2020-05-05 12:30:00,93.61,93.95,92.81,93.7,66066.0,93.61,93.95,92.81,93.7,66066.0
2020-05-05 13:00:00,93.81,94.01,92.18,92.7,50090.0,93.81,94.01,92.18,92.7,50090.0
2020-05-05 13:30:00,92.76,93.38,92.49,93.38,78739.0,92.76,93.38,92.49,93.38,78739.0
2020-05-05 14:00:00,93.38,94.69,93.37,94.55,68499.0,93.38,94.69,93.37,94.55,68499.0
2020-05-05 14:30:00,94.51,95.67,94.21,95.51,134540.0,94.51,95.67,94.21,95.51,134540.0
2020-05-05 15:00:00,95.46,96.07,94.7,95.02,136440.0,95.46,96.07,94.7,95.02,136440.0
2020-05-05 15:30:00,94.96,96.23,94.95,96.18,275792.0,94.96,96.23,94.95,96.18,275792.0
2020-05-06 09:30:00,97.1,99.78,96.41,99.45,104696.0,97.1,99.78,96.41,99.45,104696.0
2020-05-06 10:00:00,99.63,101.77,99.07,101.27,115787.0,99.63,101.77,99.07,101.27,115787.0
2020-05-06 10:30:00,101.16,104.91,101.16,104.1,165445.0,101.16,104.91,101.16,104.1,165445.0
2020-05-06 11:00:00,104.1,105.11,103.18,103.64,278853.0,104.1,105.11,103.18,103.64,278853.0
2020-05-06 11:30:00,103.48,104.8,103.13,104.7,65882.0,103.48,104.8,103.13,104.7,65882.0
2020-05-06 12:00:00,104.64,105.35,103.89,104.07,113276.0,104.64,105.35,103.89,104.07,113276.0
2020-05-06 12:30:00,104.14,104.81,103.91,104.58,62920.0,104.14,104.81,103.91,104.58,62920.0
2020-05-06 13:00:00,104.66,105.88,104.41,105.45,42502.0,104.66,105.88,104.41,105.45,42502.0
2020-05-06 13:30:00,105.53,106.16,105.14,105.14,33410.0,105.53,106.16,105.14,105.14,33410.0
2020-05-06 14:00:00,105.06,106.1,104.73,105.5,48780.0,105.06,106.1,104.73,105.5,48780.0
2020-05-06 14:30:00,105.39,105.67,104.62,105.01,37828.0,105.39,105.67,104.62,105.01,37828.0
2020-05-06 15:00:00,105.01,105.72,105.01,105.71,39483.0,105.01,105.72,105.01,105.71,39483.0
2020-05-06 15:30:00,105.58,105.58,104.51,105.14,271754.0,105.58,105.58,104.51,105.14,271754.0
2020-05-07 09:30:00,104.81,105.49,103.02,103.79,117351.0,104.81,105.49,103.02,103.79,117351.0
2020-05-07 10:00:00,103.85,104.43,102.22,104.26,116004.0,103.85,104.43,102.22,104.26,116004.0
2020-05-07 10:30:00,104.54,104.88,103.78,104.51,36102.0,104.54,104.88,103.78,104.51,36102.0
2020-05-07 11:00:00,104.61,104.7,102.61,103.61,102285.0,104.61,104.7,102.61,103.61,102285.0
2020-05-07 11:30:00,103.44,104.48,103.41,104.04,52087.0,103.44,104.48,103.41,104.04,52087.0
2020-05-07 12:00:00,104.05,104.28,103.95,104.15,24735.0,104.05,104.28,103.95,104.15,24735.0
2020-05-07 12:30:00,104.23,105.17,103.95,105.13,28631.0,104.23,105.17,103.95,105.13,28631.0
2020-05-07 13:00:00,105.19,105.29,104.56,104.65,31462.0,105.19,105.29,104.56,104.65,31462.0
2020-05-07 13:30:00,104.67,105.43,104.63,105.37,40310.0,104.67,105.43,104.63,105.37,40310.0
2020-05-07 14:00:00,105.32,105.48,104.44,104.91,36916.0,105.32,105.48,104.44,104.91,36916.0
2020-05-07 14:30:00,104.93,104.96,104.06,104.29,31652.0,104.93,104.96,104.06,104.29,31652.0
2020-05-07 15:00:00,104.27,105.0,104.0,104.05,33650.0,104.27,105.0,104.0,104.05,33650.0
2020-05-07 15:30:00,104.04,104.36,103.75,103.86,175427.0,104.04,104.36,103.75,103.86,175427.0
2020-05-08 09:30:00,103.85,103.96,101.86,103.3,32006.0,103.85,103.96,101.86,103.3,32006.0
2020-05-08 10:00:00,103.06,104.41,102.84,104.41,26790.0,103.06,104.41,102.84,104.41,26790.0
2020-05-08 10:30:00,104.62,104.87,103.36,103.49,16821.0,104.62,104.87,103.36,103.49,16821.0
2020-05-08 11:00:00,103.5,103.95,101.78,101.9,47374.0,103.5,103.95,101.78,101.9,47374.0
2020-05-08 11:30:00,101.86,102.91,101.69,102.72,35738.0,101.86,102.91,101.69,102.72,35738.0
2020-05-08 12:00:00,102.78,104.21,102.7,104.21,21638.0,102.78,104.21,102.7,104.21,21638.0
2020-05-08 12:30:00,104.33,104.42,103.99,104.03,31551.0,104.33,104.42,103.99,104.03,31551.0
2020-05-08 13:00:00,104.09,104.21,103.85,103.92,25538.0,104.09,104.21,103.85,103.92,25538.0
2020-05-08 13:30:00,103.95,104.11,103.77,104.0,33337.0,103.95,104.11,103.77,104.0,33337.0
2020-05-08 14:00:00,103.97,104.16,103.89,104.16,12681.0,103.97,104.16,103.89,104.16,12681.0
2020-05-08 14:30:00,104.11,104.25,103.9,104.07,23740.0,104.11,104.25,103.9,104.07,23740.0
2020-05-08 15:00:00,104.03,104.67,104.0,104.02,37261.0,104.03,104.67,104.0,104.02,37261.0
2020-05-08 15:30:00,104.05,104.76,104.0,104.62,101566.0,104.05,104.76,104.0,104.62,101566.0
2020-05-11 09:30:00,104.75,105.78,104.05,104.56,74706.0,104.75,105.78,104.05,104.56,74706.0
2020-05-11 10:00:00,104.68,106.74,104.63,106.32,87123.0,104.68,106.74,104.63,106.32,87123.0
2020-05-11 10:30:00,106.24,106.24,104.65,104.76,32080.0,106.24,106.24,104.65,104.76,32080.0
2020-05-11 11:00:00,104.84,105.47,104.72,105.27,21519.0,104.84,105.47,104.72,105.27,21519.0
2020-05-11 11:30:00,105.23,105.6,105.11,105.6,20684.0,105.23,105.6,105.11,105.6,20684.0
2020-05-11 12:00:00,105.7,105.71,105.07,105.59,40377.0,105.7,105.71,105.07,105.59,40377.0
2020-05-11 12:30:00,105.6,105.86,105.46,105.83,12771.0,105.6,105.86,105.46,105.83,12771.0
2020-05-11 13:00:00,105.77,106.43,105.63,106.39,13239.0,105.77,106.43,105.63,106.39,13239.0
2020-05-11 13:30:00,106.4,106.94,106.39,106.72,19297.0,106.4,106.94,106.39,106.72,19297.0
2020-05-11 14:00:00,106.76,106.85,106.1,106.13,32430.0,106.76,106.85,106.1,106.13,32430.0
2020-05-11 14:30:00,106.08,106.27,105.82,106.18,19952.0,106.08,106.27,105.82,106.18,19952.0
2020-05-11 15:00:00,106.15,106.48,105.6,105.62,35755.0,106.15,106.48,105.6,105.62,35755.0
2020-05-11 15:30:00,105.56,105.71,104.72,105.18,101285.0,105.56,105.71,104.72,105.18,101285.0
2020-05-12 09:30:00,105.41,105.51,102.62,103.24,58478.0,105.41,105.51,102.62,103.24,58478.0
2020-05-12 10:00:00,103.3,103.39,102.58,102.82,60893.0,103.3,103.39,102.58,102.82,60893.0
2020-05-12 10:30:00,102.91,104.08,102.81,103.39,27416.0,102.91,104.08,102.81,103.39,27416.0
2020-05-12 11:00:00,103.47,104.22,103.3,103.46,48306.0,103.47,104.22,103.3,103.46,48306.0
2020-05-12 11:30:00,103.49,104.37,103.22,104.06,43665.0,103.49,104.37,103.22,104.06,43665.0
2020-05-12 12:00:00,104.15,105.49,104.0,105.36,50846.0,104.15,105.49,104.0,105.36,50846.0
2020-05-12 12:30:00,105.3,106.27,105.25,106.17,28250.0,105.3,106.27,105.25,106.17,28250.0
2020-05-12 13:00:00,106.07,106.76,105.98,106.15,87991.0,106.07,106.76,105.98,106.15,87991.0
2020-05-12 13:30:00,106.14,106.82,105.9,106.63,23977.0,106.14,106.82,105.9,106.63,23977.0
2020-05-12 14:00:00,106.62,107.07,106.34,107.01,43689.0,106.62,107.07,106.34,107.01,43689.0
2020-05-12 14:30:00,106.79,107.09,106.1,106.19,37427.0,106.79,107.09,106.1,106.19,37427.0
2020-05-12 15:00:00,106.18,106.33,105.66,106.09,135388.0,106.18,106.33,105.66,106.09,135388.0
2020-05-12 15:30:00,106.12,106.16,104.01,104.29,118988.0,106.12,106.16,104.01,104.29,118988.0
2020-05-13 09:30:00,104.99,104.99,102.58,104.62,56249.0,104.99,104.99,102.58,104.62,56249.0
2020-05-13 10:00:00,104.58,105.99,104.19,105.44,103716.0,104.58,105.99,104.19,105.44,103716.0
2020-05-13 10:30:00,105.38,105.77,104.29,104.39,47977.0,105.38,105.77,104.29,104.39,47977.0
2020-05-13 11:00:00,104.37,104.71,103.0,103.28,38743.0,104.37,104.71,103.0,103.28,38743.0
2020-05-13 11:30:00,103.36,103.79,101.32,102.27,38630.0,103.36,103.79,101.32,102.27,38630.0
2020-05-13 12:00:00,102.43,102.56,99.19,100.62,49844.0,102.43,102.56,99.19,100.62,49844.0
2020-05-13 12:30:00,100.95,101.6,100.11,101.23,29076.0,100.95,101.6,100.11,101.23,29076.0
2020-05-13 13:00:00,101.18,101.18,99.91,100.11,28092.0,101.18,101.18,99.91,100.11,28092.0
2020-05-13 13:30:00,100.04,100.17,99.77,99.97,56645.0,100.04,100.17,99.77,99.97,56645.0
2020-05-13 14:00:00,99.82,100.52,99.71,100.06,57174.0,99.82,100.52,99.71,100.06,57174.0
2020-05-13 14:30:00,99.94,100.57,99.73,99.97,35393.0,99.94,100.57,99.73,99.97,35393.0
2020-05-13 15:00:00,99.93,100.6,99.89,100.43,46404.0,99.93,100.6,99.89,100.43,46404.0
2020-05-13 15:30:00,100.42,101.05,100.36,100.85,71227.0,100.42,101.05,100.36,100.85,71227.0
2020-05-14 09:30:00,100.22,101.22,99.3,100.44,58522.0,100.22,101.22,99.3,100.44,58522.0
2020-05-14 10:00:00,100.11,100.8,99.41,99.52,42036.0,100.11,100.8,99.41,99.52,42036.0
2020-05-14 10:30:00,99.6,100.03,99.48,99.96,48604.0,99.6,100.03,99.48,99.96,48604.0
2020-05-14 11:00:00,99.93,101.13,99.85,100.17,68165.0,99.93,101.13,99.85,100.17,68165.0
2020-05-14 11:30:00,100.38,101.15,99.55,99.76,29557.0,100.38,101.15,99.55,99.76,29557.0
2020-05-14 12:00:00,100.09,100.75,99.69,100.5,38405.0,100.09,100.75,99.69,100.5,38405.0
2020-05-14 12:30:00,100.66,101.46,100.57,101.19,13769.0,100.66,101.46,100.57,101.19,13769.0
2020-05-14 13:00:00,101.32,101.49,100.42,100.76,19117.0,101.32,101.49,100.42,100.76,19117.0
2020-05-14 13:30:00,100.72,101.4,100.63,100.92,22533.0,100.72,101.4,100.63,100.92,22533.0
2020-05-14 14:00:00,100.88,101.28,100.67,101.13,39284.0,100.88,101.28,100.67,101.13,39284.0
2020-05-14 14:30:00,101.11,101.23,100.83,101.07,30355.0,101.11,101.23,100.83,101.07,30355.0
2020-05-14 15:00:00,101.01,102.02,100.96,101.97,30359.0,101.01,102.02,100.96,101.97,30359.0
2020-05-14 15:30:00,102.05,103.15,102.04,103.15,135308.0,102.05,103.15,102.04,103.15,135308.0
2020-05-15 09:30:00,102.95,106.12,102.44,106.02,81161.0,102.95,106.12,102.44,106.02,81161.0
2020-05-15 10:00:00,106.15,106.42,104.6,104.82,56226.0,106.15,106.42,104.6,104.82,56226.0
2020-05-15 10:30:00,104.8,105.13,103.95,103.97,35509.0,104.8,105.13,103.95,103.97,35509.0
2020-05-15 11:00:00,103.91,105.02,103.51,104.84,23006.0,103.91,105.02,103.51,104.84,23006.0
2020-05-15 11:30:00,104.81,105.15,104.56,105.07,12737.0,104.81,105.15,104.56,105.07,12737.0
2020-05-15 12:00:00,105.08,106.11,105.07,105.9,21799.0,105.08,106.11,105.07,105.9,21799.0
2020-05-15 12:30:00,105.72,106.09,105.63,105.95,33504.0,105.72,106.09,105.63,105.95,33504.0
2020-05-15 13:00:00,105.91,106.62,105.91,106.54,35225.0,105.91,106.62,105.91,106.54,35225.0
2020-05-15 13:30:00,106.5,106.5,106.11,106.25,51218.0,106.5,106.5,106.11,106.25,51218.0
2020-05-15 14:00:00,106.35,106.72,106.32,106.66,20391.0,106.35,106.72,106.32,106.66,20391.0
2020-05-15 14:30:00,106.55,106.71,105.72,105.83,23435.0,106.55,106.71,105.72,105.83,23435.0
2020-05-15 15:00:00,105.77,106.48,105.77,106.41,27282.0,105.77,106.48,105.77,106.41,27282.0
2020-05-15 15:30:00,106.39,106.57,105.88,106.23,89432.0,106.39,106.57,105.88,106.23,89432.0
2020-05-18 09:30:00,107.46,107.96,105.69,105.84,71053.0,107.46,107.96,105.69,105.84,71053.0
2020-05-18 10:00:00,105.88,106.0,104.04,104.71,33862.0,105.88,106.0,104.04,104.71,33862.0
2020-05-18 10:30:00,104.68,105.54,104.48,104.76,32083.0,104.68,105.54,104.48,104.76,32083.0
2020-05-18 11:00:00,104.79,105.18,103.96,103.96,31865.0,104.79,105.18,103.96,103.96,31865.0
2020-05-18 11:30:00,103.96,104.35,103.42,103.72,42237.0,103.96,104.35,103.42,103.72,42237.0
2020-05-18 12:00:00,103.59,103.82,103.28,103.44,19896.0,103.59,103.82,103.28,103.44,19896.0
2020-05-18 12:30:00,103.43,103.81,102.03,102.26,58704.0,103.43,103.81,102.03,102.26,58704.0
2020-05-18 13:00:00,102.18,103.12,102.15,103.07,40828.0,102.18,103.12,102.15,103.07,40828.0
2020-05-18 13:30:00,103.15,103.51,102.91,103.38,27552.0,103.15,103.51,102.91,103.38,27552.0
2020-05-18 14:00:00,103.3,104.4,103.28,104.39,32826.0,103.3,104.4,103.28,104.39,32826.0
2020-05-18 14:30:00,104.39,104.39,103.26,103.26,28883.0,104.39,104.39,103.26,103.26,28883.0
2020-05-18 15:00:00,103.4,103.56,103.19,103.42,34483.0,103.4,103.56,103.19,103.42,34483.0
2020-05-18 15:30:00,103.42,103.98,103.27,103.66,107200.0,103.42,103.98,103.27,103.66,107200.0
2020-05-19 09:30:00,103.43,105.77,102.59,105.19,96234.0,103.43,105.77,102.59,105.19,96234.0
2020-05-19 10:00:00,105.18,106.05,104.92,105.02,49592.0,105.18,106.05,104.92,105.02,49592.0
2020-05-19 10:30:00,105.25,105.91,105.03,105.11,24938.0,105.25,105.91,105.03,105.11,24938.0
2020-05-19 11:00:00,105.09,105.26,104.61,104.83,27501.0,105.09,105.26,104.61,104.83,27501.0
2020-05-19 11:30:00,104.83,105.39,104.39,105.16,27315.0,104.83,105.39,104.39,105.16,27315.0
2020-05-19 12:00:00,105.17,105.17,104.66,105.05,13645.0,105.17,105.17,104.66,105.05,13645.0
2020-05-19 12:30:00,105.02,105.31,105.01,105.27,5441.0,105.02,105.31,105.01,105.27,5441.0
2020-05-19 13:00:00,105.27,105.27,104.71,104.96,11189.0,105.27,105.27,104.71,104.96,11189.0
2020-05-19 13:30:00,104.92,105.02,104.47,104.87,10646.0,104.92,105.02,104.47,104.87,10646.0
2020-05-19 14:00:00,104.9,104.9,104.51,104.79,19864.0,104.9,104.9,104.51,104.79,19864.0
2020-05-19 14:30:00,104.65,105.16,104.26,104.48,24325.0,104.65,105.16,104.26,104.48,24325.0
2020-05-19 15:00:00,104.49,104.94,104.4,104.87,33443.0,104.49,104.94,104.4,104.87,33443.0
2020-05-19 15:30:00,104.83,104.93,103.77,103.8,114725.0,104.83,104.93,103.77,103.8,114725.0
2020-05-20 09:30:00,105.83,105.83,103.39,104.67,85673.0,105.83,105.83,103.39,104.67,85673.0
2020-05-20 10:00:00,104.59,104.91,103.58,103.71,119181.0,104.59,104.91,103.58,103.71,119181.0
2020-05-20 10:30:00,103.91,103.99,103.0,103.48,34640.0,103.91,103.99,103.0,103.48,34640.0
2020-05-20 11:00:00,103.51,104.2,103.45,103.52,59813.0,103.51,104.2,103.45,103.52,59813.0
2020-05-20 11:30:00,103.54,103.82,103.44,103.48,57298.0,103.54,103.82,103.44,103.48,57298.0
2020-05-20 12:00:00,103.52,103.71,103.26,103.71,32507.0,103.52,103.71,103.26,103.71,32507.0
2020-05-20 12:30:00,103.68,103.8,103.03,103.64,38625.0,103.68,103.8,103.03,103.64,38625.0
2020-05-20 13:00:00,103.65,104.0,103.25,103.45,42399.0,103.65,104.0,103.25,103.45,42399.0
2020-05-20 13:30:00,103.41,103.72,103.16,103.58,36840.0,103.41,103.72,103.16,103.58,36840.0
2020-05-20 14:00:00,103.59,103.68,102.79,102.82,85074.0,103.59,103.68,102.79,102.82,85074.0
2020-05-20 14:30:00,102.75,103.25,102.75,103.14,24574.0,102.75,103.25,102.75,103.14,24574.0
2020-05-20 15:00:00,103.13,103.26,102.95,103.02,24169.0,103.13,103.26,102.95,103.02,24169.0
2020-05-20 15:30:00,102.98,103.86,102.93,103.65,94934.0,102.98,103.86,102.93,103.65,94934.0
2020-05-21 09:30:00,102.61,104.37,101.12,101.64,101719.0,102.61,104.37,101.12,101.64,101719.0
2020-05-21 10:00:00,101.76,102.61,101.52,102.26,30498.0,101.76,102.61,101.52,102.26,30498.0
2020-05-21 10:30:00,102.2,102.2,100.76,101.6,36875.0,102.2,102.2,100.76,101.6,36875.0
2020-05-21 11:00:00,101.54,101.54,100.14,100.65,94291.0,101.54,101.54,100.14,100.65,94291.0
2020-05-21 11:30:00,100.73,101.41,100.59,100.66,17592.0,100.73,101.41,100.59,100.66,17592.0
2020-05-21 12:00:00,100.65,102.37,100.62,102.04,37492.0,100.65,102.37,100.62,102.04,37492.0
2020-05-21 12:30:00,101.82,101.95,101.56,101.74,12511.0,101.82,101.95,101.56,101.74,12511.0
2020-05-21 13:00:00,101.8,102.3,101.79,102.12,8827.0,101.8,102.3,101.79,102.12,8827.0
2020-05-21 13:30:00,102.17,103.25,102.03,103.03,25913.0,102.17,103.25,102.03,103.03,25913.0
2020-05-21 14:00:00,102.95,103.27,102.8,103.2,17676.0,102.95,103.27,102.8,103.2,17676.0
2020-05-21 14:30:00,103.19,103.2,102.34,102.74,14481.0,103.19,103.2,102.34,102.74,14481.0
2020-05-21 15:00:00,102.8,103.52,102.8,103.47,32260.0,102.8,103.52,102.8,103.47,32260.0
2020-05-21 15:30:00,103.45,103.8,103.14,103.35,134108.0,103.45,103.8,103.14,103.35,134108.0
2020-05-22 09:30:00,103.01,105.15,102.81,104.94,93284.0,103.01,105.15,102.81,104.94,93284.0
2020-05-22 10:00:00,104.95,105.42,103.36,103.96,75073.0,104.95,105.42,103.36,103.96,75073.0
2020-05-22 10:30:00,104.02,104.25,103.41,103.61,92918.0,104.02,104.25,103.41,103.61,92918.0
2020-05-22 11:00:00,103.55,105.0,102.84,104.78,62261.0,103.55,105.0,102.84,104.78,62261.0
2020-05-22 11:30:00,104.79,105.22,104.66,104.77,20205.0,104.79,105.22,104.66,104.77,20205.0
2020-05-22 12:00:00,104.76,105.16,104.51,104.98,21341.0,104.76,105.16,104.51,104.98,21341.0
2020-05-22 12:30:00,105.0,105.2,104.55,105.1,26226.0,105.0,105.2,104.55,105.1,26226.0
2020-05-22 13:00:00,105.1,106.52,105.1,106.01,62477.0,105.1,106.52,105.1,106.01,62477.0
2020-05-22 13:30:00,105.93,106.02,104.69,104.72,34573.0,105.93,106.02,104.69,104.72,34573.0
2020-05-22 14:00:00,104.68,105.39,104.37,105.28,49018.0,104.68,105.39,104.37,105.28,49018.0
2020-05-22 14:30:00,105.25,105.68,104.94,104.94,28586.0,105.25,105.68,104.94,104.94,28586.0
2020-05-22 15:00:00,104.84,104.92,104.15,104.29,46645.0,104.84,104.92,104.15,104.29,46645.0
2020-05-22 15:30:00,104.35,104.83,104.1,104.72,71488.0,104.35,104.83,104.1,104.72,71488.0
2020-05-26 09:30:00,105.65,106.46,101.4,101.76,69898.0,105.65,106.46,101.4,101.76,69898.0
2020-05-26 10:00:00,101.89,103.01,101.68,101.83,32803.0,101.89,103.01,101.68,101.83,32803.0
2020-05-26 10:30:00,101.88,102.19,101.27,101.95,44414.0,101.88,102.19,101.27,101.95,44414.0
2020-05-26 11:00:00,101.93,101.97,101.05,101.53,24857.0,101.93,101.97,101.05,101.53,24857.0
2020-05-26 11:30:00,101.59,101.59,100.09,100.79,40530.0,101.59,101.59,100.09,100.79,40530.0
2020-05-26 12:00:00,100.83,101.19,100.05,100.3,59455.0,100.83,101.19,100.05,100.3,59455.0
2020-05-26 12:30:00,100.28,101.07,99.76,100.04,58210.0,100.28,101.07,99.76,100.04,58210.0
2020-05-26 13:00:00,100.18,100.18,98.44,99.69,88889.0,100.18,100.18,98.44,99.69,88889.0
2020-05-26 13:30:00,99.56,99.68,99.17,99.2,18296.0,99.56,99.68,99.17,99.2,18296.0
2020-05-26 14:00:00,99.22,99.22,98.28,98.77,50941.0,99.22,99.22,98.28,98.77,50941.0
2020-05-26 14:30:00,98.92,98.96,97.19,97.23,64191.0,98.92,98.96,97.19,97.23,64191.0
2020-05-26 15:00:00,97.24,97.4,96.63,96.86,119021.0,97.24,97.4,96.63,96.86,119021.0
2020-05-26 15:30:00,96.86,96.86,95.66,95.88,211779.0,96.86,96.86,95.66,95.88,211779.0
2020-05-27 09:30:00,95.99,96.25,93.25,94.61,178861.0,95.99,96.25,93.25,94.61,178861.0
2020-05-27 10:00:00,94.86,96.85,94.79,96.09,79272.0,94.86,96.85,94.79,96.09,79272.0
2020-05-27 10:30:00,96.09,96.84,93.85,95.14,91338.0,96.09,96.84,93.85,95.14,91338.0
2020-05-27 11:00:00,95.01,95.73,94.12,95.2,46438.0,95.01,95.73,94.12,95.2,46438.0
2020-05-27 11:30:00,95.3,95.38,94.61,95.29,49540.0,95.3,95.38,94.61,95.29,49540.0
2020-05-27 12:00:00,95.17,96.28,95.17,95.46,35850.0,95.17,96.28,95.17,95.46,35850.0
2020-05-27 12:30:00,95.46,96.8,95.37,96.55,54264.0,95.46,96.8,95.37,96.55,54264.0
2020-05-27 13:00:00,96.52,96.65,95.77,96.2,43164.0,96.52,96.65,95.77,96.2,43164.0
2020-05-27 13:30:00,96.26,96.5,95.66,96.38,19467.0,96.26,96.5,95.66,96.38,19467.0
2020-05-27 14:00:00,96.43,97.2,96.43,96.88,43681.0,96.43,97.2,96.43,96.88,43681.0
2020-05-27 14:30:00,96.94,98.13,96.77,98.02,38819.0,96.94,98.13,96.77,98.02,38819.0
2020-05-27 15:00:00,98.0,98.42,97.91,98.29,29682.0,98.0,98.42,97.91,98.29,29682.0
2020-05-27 15:30:00,98.26,98.85,98.03,98.63,111255.0,98.26,98.85,98.03,98.63,111255.0
2020-05-28 09:30:00,98.29,100.45,97.84,98.89,66542.0,98.29,100.45,97.84,98.89,66542.0
2020-05-28 10:00:00,98.9,100.46,98.72,100.46,38649.0,98.9,100.46,98.72,100.46,38649.0
2020-05-28 10:30:00,100.46,101.27,100.15,101.2,25971.0,100.46,101.27,100.15,101.2,25971.0
2020-05-28 11:00:00,101.28,101.91,100.94,101.13,43364.0,101.28,101.91,100.94,101.13,43364.0
2020-05-28 11:30:00,100.98,101.4,100.52,101.19,41010.0,100.98,101.4,100.52,101.19,41010.0
2020-05-28 12:00:00,101.21,101.58,100.89,101.1,16586.0,101.21,101.58,100.89,101.1,16586.0
2020-05-28 12:30:00,101.09,101.16,100.9,101.12,25922.0,101.09,101.16,100.9,101.12,25922.0
2020-05-28 13:00:00,101.12,102.12,101.12,102.09,33585.0,101.12,102.12,101.12,102.09,33585.0
2020-05-28 13:30:00,102.08,102.11,101.01,101.1,25622.0,102.08,102.11,101.01,101.1,25622.0
2020-05-28 14:00:00,101.15,101.59,101.02,101.3,46027.0,101.15,101.59,101.02,101.3,46027.0
2020-05-28 14:30:00,101.33,101.68,101.2,101.43,44916.0,101.33,101.68,101.2,101.43,44916.0
2020-05-28 15:00:00,101.45,102.27,101.26,101.73,57346.0,101.45,102.27,101.26,101.73,57346.0
2020-05-28 15:30:00,101.72,101.89,100.49,100.91,158159.0,101.72,101.89,100.49,100.91,158159.0
2020-05-29 09:30:00,101.05,103.26,100.91,101.89,61680.0,101.05,103.26,100.91,101.89,61680.0
2020-05-29 10:00:00,102.12,102.32,100.05,100.64,25153.0,102.12,102.32,100.05,100.64,25153.0
2020-05-29 10:30:00,100.5,101.8,100.4,100.66,20859.0,100.5,101.8,100.4,100.66,20859.0
2020-05-29 11:00:00,100.65,101.08,100.28,100.68,17732.0,100.65,101.08,100.28,100.68,17732.0
2020-05-29 11:30:00,100.6,101.31,100.45,100.92,12678.0,100.6,101.31,100.45,100.92,12678.0
2020-05-29 12:00:00,100.92,101.2,99.81,100.07,38694.0,100.92,101.2,99.81,100.07,38694.0
2020-05-29 12:30:00,100.06,100.9,99.91,100.7,44357.0,100.06,100.9,99.91,100.7,44357.0
2020-05-29 13:00:00,100.6,101.23,100.4,101.11,12823.0,100.6,101.23,100.4,101.11,12823.0
2020-05-29 13:30:00,101.26,101.67,101.01,101.67,15964.0,101.26,101.67,101.01,101.67,15964.0
2020-05-29 14:00:00,101.6,102.77,101.6,101.85,45917.0,101.6,102.77,101.6,101.85,45917.0
2020-05-29 14:30:00,101.91,101.98,101.01,101.54,41742.0,101.91,101.98,101.01,101.54,41742.0
2020-05-29 15:00:00,101.78,102.29,101.63,102.15,42130.0,101.78,102.29,101.63,102.15,42130.0
2020-05-29 15:30:00,102.17,104.33,102.17,104.11,172867.0,102.17,104.33,102.17,104.11,172867.0
2020-06-01 09:30:00,104.04,105.44,103.31,104.91,57740.0,104.04,105.44,103.31,104.91,57740.0
2020-06-01 10:00:00,104.94,105.79,104.91,105.61,37449.0,104.94,105.79,104.91,105.61,37449.0
2020-06-01 10:30:00,105.68,106.06,105.39,105.53,20283.0,105.68,106.06,105.39,105.53,20283.0
2020-06-01 11:00:00,105.71,106.07,105.22,105.49,23796.0,105.71,106.07,105.22,105.49,23796.0
2020-06-01 11:30:00,105.53,106.22,105.53,105.75,12807.0,105.53,106.22,105.53,105.75,12807.0
2020-06-01 12:00:00,105.75,106.31,105.5,106.23,18674.0,105.75,106.31,105.5,106.23,18674.0
2020-06-01 12:30:00,106.17,106.85,106.04,106.67,39749.0,106.17,106.85,106.04,106.67,39749.0
2020-06-01 13:00:00,106.67,107.23,106.66,106.89,34925.0,106.67,107.23,106.66,106.89,34925.0
2020-06-01 13:30:00,106.89,107.17,106.83,107.09,30486.0,106.89,107.17,106.83,107.09,30486.0
2020-06-01 14:00:00,107.08,108.17,107.08,108.11,67582.0,107.08,108.17,107.08,108.11,67582.0
2020-06-01 14:30:00,108.05,108.05,107.4,107.42,40981.0,108.05,108.05,107.4,107.42,40981.0
2020-06-01 15:00:00,107.42,107.85,107.42,107.7,52404.0,107.42,107.85,107.42,107.7,52404.0
2020-06-01 15:30:00,107.77,107.85,106.97,107.35,176222.0,107.77,107.85,106.97,107.35,176222.0
2020-06-02 09:30:00,108.24,108.92,106.12,106.74,88427.0,108.24,108.92,106.12,106.74,88427.0
2020-06-02 10:00:00,107.08,107.38,106.36,106.44,30075.0,107.08,107.38,106.36,106.44,30075.0
2020-06-02 10:30:00,106.36,106.36,105.46,105.71,79086.0,106.36,106.36,105.46,105.71,79086.0
2020-06-02 11:00:00,105.66,105.86,105.06,105.52,87994.0,105.66,105.86,105.06,105.52,87994.0
2020-06-02 11:30:00,105.46,105.94,105.44,105.52,28009.0,105.46,105.94,105.44,105.52,28009.0
2020-06-02 12:00:00,105.62,106.22,105.54,106.05,16448.0,105.62,106.22,105.54,106.05,16448.0
2020-06-02 12:30:00,105.98,106.21,105.89,105.99,19046.0,105.98,106.21,105.89,105.99,19046.0
2020-06-02 13:00:00,105.94,106.13,105.83,106.01,14654.0,105.94,106.13,105.83,106.01,14654.0
2020-06-02 13:30:00,106.05,106.69,105.98,106.01,18150.0,106.05,106.69,105.98,106.01,18150.0
2020-06-02 14:00:00,106.02,106.27,105.91,106.03,33332.0,106.02,106.27,105.91,106.03,33332.0
2020-06-02 14:30:00,106.07,106.07,105.81,105.91,32226.0,106.07,106.07,105.81,105.91,32226.0
2020-06-02 15:00:00,105.91,106.13,105.81,106.13,27519.0,105.91,106.13,105.81,106.13,27519.0
2020-06-02 15:30:00,106.17,107.3,106.15,107.06,120006.0,106.17,107.3,106.15,107.06,120006.0
2020-06-03 09:30:00,106.44,106.54,104.76,105.42,100339.0,106.44,106.54,104.76,105.42,100339.0
2020-06-03 10:00:00,105.68,106.16,105.0,105.16,89594.0,105.68,106.16,105.0,105.16,89594.0
2020-06-03 10:30:00,105.05,105.23,104.0,104.52,40365.0,105.05,105.23,104.0,104.52,40365.0
2020-06-03 11:00:00,104.47,104.61,103.52,103.67,38694.0,104.47,104.61,103.52,103.67,38694.0
2020-06-03 11:30:00,103.58,103.87,103.16,103.36,26941.0,103.58,103.87,103.16,103.36,26941.0
2020-06-03 12:00:00,103.25,103.44,102.14,102.62,39543.0,103.25,103.44,102.14,102.62,39543.0
2020-06-03 12:30:00,102.61,102.86,102.07,102.23,28839.0,102.61,102.86,102.07,102.23,28839.0
2020-06-03 13:00:00,102.26,102.6,102.22,102.27,22035.0,102.26,102.6,102.22,102.27,22035.0
2020-06-03 13:30:00,102.37,102.4,101.34,101.46,28451.0,102.37,102.4,101.34,101.46,28451.0
2020-06-03 14:00:00,101.39,102.24,101.22,101.45,46960.0,101.39,102.24,101.22,101.45,46960.0
2020-06-03 14:30:00,101.44,101.86,101.2,101.28,32806.0,101.44,101.86,101.2,101.28,32806.0
2020-06-03 15:00:00,101.29,101.37,100.76,101.22,36154.0,101.29,101.37,100.76,101.22,36154.0
2020-06-03 15:30:00,101.21,101.55,100.76,100.86,140966.0,101.21,101.55,100.76,100.86,140966.0
2020-06-04 09:30:00,100.1,101.19,99.65,100.77,53283.0,100.1,101.19,99.65,100.77,53283.0
2020-06-04 10:00:00,100.5,100.6,99.0,99.0,45426.0,100.5,100.6,99.0,99.0,45426.0
2020-06-04 10:30:00,99.07,99.07,96.71,97.2,80469.0,99.07,99.07,96.71,97.2,80469.0
2020-06-04 11:00:00,97.2,97.21,95.45,95.7,70666.0,97.2,97.21,95.45,95.7,70666.0
2020-06-04 11:30:00,95.7,96.8,95.51,96.23,57002.0,95.7,96.8,95.51,96.23,57002.0
2020-06-04 12:00:00,96.2,96.33,95.49,95.73,63602.0,96.2,96.33,95.49,95.73,63602.0
2020-06-04 12:30:00,95.7,95.97,94.5,94.53,88326.0,95.7,95.97,94.5,94.53,88326.0
2020-06-04 13:00:00,94.57,95.68,94.5,95.35,62806.0,94.57,95.68,94.5,95.35,62806.0
2020-06-04 13:30:00,95.39,96.0,95.06,95.36,64920.0,95.39,96.0,95.06,95.36,64920.0
2020-06-04 14:00:00,95.3,95.73,94.92,95.14,47157.0,95.3,95.73,94.92,95.14,47157.0
2020-06-04 14:30:00,95.15,95.15,94.21,94.23,66864.0,95.15,95.15,94.21,94.23,66864.0
2020-06-04 15:00:00,94.2,94.55,93.87,94.23,82414.0,94.2,94.55,93.87,94.23,82414.0
2020-06-04 15:30:00,94.21,94.84,94.2,94.74,155478.0,94.21,94.84,94.2,94.74,155478.0
2020-06-05 09:30:00,94.02,97.11,92.5,96.77,211693.0,94.02,97.11,92.5,96.77,211693.0
2020-06-05 10:00:00,96.79,97.08,95.27,96.6,115274.0,96.79,97.08,95.27,96.6,115274.0
2020-06-05 10:30:00,96.68,97.62,95.78,96.23,88652.0,96.68,97.62,95.78,96.23,88652.0
2020-06-05 11:00:00,96.08,96.08,95.0,95.39,127525.0,96.08,96.08,95.0,95.39,127525.0
2020-06-05 11:30:00,95.38,95.97,95.3,95.45,85350.0,95.38,95.97,95.3,95.45,85350.0
2020-06-05 12:00:00,95.4,96.05,95.3,95.74,46661.0,95.4,96.05,95.3,95.74,46661.0
2020-06-05 12:30:00,95.7,95.91,94.93,95.06,76403.0,95.7,95.91,94.93,95.06,76403.0
2020-06-05 13:00:00,95.17,95.98,95.0,95.67,42453.0,95.17,95.98,95.0,95.67,42453.0
2020-06-05 13:30:00,95.65,96.03,95.36,96.0,47614.0,95.65,96.03,95.36,96.0,47614.0
2020-06-05 14:00:00,95.96,97.35,95.87,97.21,59535.0,95.96,97.35,95.87,97.21,59535.0
2020-06-05 14:30:00,97.22,97.23,96.79,97.2,51271.0,97.22,97.23,96.79,97.2,51271.0
2020-06-05 15:00:00,97.22,97.85,97.2,97.74,78162.0,97.22,97.85,97.2,97.74,78162.0
2020-06-05 15:30:00,97.75,97.83,96.75,97.34,182830.0,97.75,97.83,96.75,97.34,182830.0
2020-06-08 09:30:00,96.61,96.61,93.73,94.83,117714.0,96.61,96.61,93.73,94.83,117714.0
2020-06-08 10:00:00,94.74,96.47,93.61,96.4,87580.0,94.74,96.47,93.61,96.4,87580.0
2020-06-08 10:30:00,96.41,96.99,96.26,96.48,62541.0,96.41,96.99,96.26,96.48,62541.0
2020-06-08 11:00:00,96.46,96.65,95.72,96.09,64241.0,96.46,96.65,95.72,96.09,64241.0
2020-06-08 11:30:00,96.0,96.53,95.59,96.33,51814.0,96.0,96.53,95.59,96.33,51814.0
2020-06-08 12:00:00,96.27,96.81,96.01,96.48,47931.0,96.27,96.81,96.01,96.48,47931.0
2020-06-08 12:30:00,96.43,97.14,96.35,96.86,31824.0,96.43,97.14,96.35,96.86,31824.0
2020-06-08 13:00:00,96.87,97.05,96.45,97.03,25192.0,96.87,97.05,96.45,97.03,25192.0
2020-06-08 13:30:00,97.06,97.59,97.05,97.26,30817.0,97.06,97.59,97.05,97.26,30817.0
2020-06-08 14:00:00,97.28,97.55,97.08,97.32,23710.0,97.28,97.55,97.08,97.32,23710.0
2020-06-08 14:30:00,97.3,97.33,96.81,97.33,35475.0,97.3,97.33,96.81,97.33,35475.0
2020-06-08 15:00:00,97.35,97.4,96.85,97.01,39930.0,97.35,97.4,96.85,97.01,39930.0
2020-06-08 15:30:00,96.98,97.05,96.42,96.99,100095.0,96.98,97.05,96.42,96.99,100095.0
2020-06-09 09:30:00,97.3,98.91,97.21,98.72,52478.0,97.3,98.91,97.21,98.72,52478.0
2020-06-09 10:00:00,98.74,98.81,96.87,97.0,60366.0,98.74,98.81,96.87,97.0,60366.0
2020-06-09 10:30:00,96.91,97.72,96.59,97.11,44294.0,96.91,97.72,96.59,97.11,44294.0
2020-06-09 11:00:00,97.24,97.44,95.51,96.04,50752.0,97.24,97.44,95.51,96.04,50752.0
2020-06-09 11:30:00,96.13,96.17,95.15,95.99,30523.0,96.13,96.17,95.15,95.99,30523.0
2020-06-09 12:00:00,95.88,96.11,95.5,95.96,33193.0,95.88,96.11,95.5,95.96,33193.0
2020-06-09 12:30:00,95.92,96.51,95.85,96.13,32517.0,95.92,96.51,95.85,96.13,32517.0
2020-06-09 13:00:00,96.16,96.34,95.67,96.24,26083.0,96.16,96.34,95.67,96.24,26083.0
2020-06-09 13:30:00,96.3,96.82,96.25,96.62,28429.0,96.3,96.82,96.25,96.62,28429.0
2020-06-09 14:00:00,96.66,96.77,96.01,96.27,36226.0,96.66,96.77,96.01,96.27,36226.0
2020-06-09 14:30:00,96.25,96.43,96.11,96.32,29708.0,96.25,96.43,96.11,96.32,29708.0
2020-06-09 15:00:00,96.29,96.3,95.84,95.97,33334.0,96.29,96.3,95.84,95.97,33334.0
2020-06-09 15:30:00,95.99,96.25,95.78,95.99,102626.0,95.99,96.25,95.78,95.99,102626.0
2020-06-10 09:30:00,97.45,99.19,97.28,99.18,43371.0,97.45,99.19,97.28,99.18,43371.0
2020-06-10 10:00:00,99.18,99.75,98.94,99.2,51007.0,99.18,99.75,98.94,99.2,51007.0
2020-06-10 10:30:00,99.15,99.65,98.24,98.55,33574.0,99.15,99.65,98.24,98.55,33574.0
2020-06-10 11:00:00,98.46,99.89,98.4,99.88,40642.0,98.46,99.89,98.4,99.88,40642.0
2020-06-10 11:30:00,99.85,99.89,98.26,98.26,31504.0,99.85,99.89,98.26,98.26,31504.0
2020-06-10 12:00:00,98.31,99.55,98.1,99.54,34540.0,98.31,99.55,98.1,99.54,34540.0
2020-06-10 12:30:00,99.59,100.13,99.53,99.66,38796.0,99.59,100.13,99.53,99.66,38796.0
2020-06-10 13:00:00,99.62,99.62,98.83,99.26,41957.0,99.62,99.62,98.83,99.26,41957.0
2020-06-10 13:30:00,99.28,99.32,98.22,98.29,44256.0,99.28,99.32,98.22,98.29,44256.0
2020-06-10 14:00:00,98.27,100.78,98.18,100.59,90538.0,98.27,100.78,98.18,100.59,90538.0
2020-06-10 14:30:00,100.67,100.92,99.73,100.31,77196.0,100.67,100.92,99.73,100.31,77196.0
2020-06-10 15:00:00,100.2,102.04,100.06,101.86,136647.0,100.2,102.04,100.06,101.86,136647.0
2020-06-10 15:30:00,101.8,101.8,100.4,100.67,166856.0,101.8,101.8,100.4,100.67,166856.0
2020-06-11 09:30:00,99.14,100.72,98.01,100.72,62675.0,99.14,100.72,98.01,100.72,62675.0
2020-06-11 10:00:00,100.74,102.83,100.31,102.53,56801.0,100.74,102.83,100.31,102.53,56801.0
2020-06-11 10:30:00,102.4,103.12,101.2,101.46,28876.0,102.4,103.12,101.2,101.46,28876.0
2020-06-11 11:00:00,101.42,102.21,101.15,101.75,28125.0,101.42,102.21,101.15,101.75,28125.0
2020-06-11 11:30:00,101.91,101.91,100.77,101.15,31855.0,101.91,101.91,100.77,101.15,31855.0
2020-06-11 12:00:00,101.18,101.47,100.03,100.19,46502.0,101.18,101.47,100.03,100.19,46502.0
2020-06-11 12:30:00,100.15,100.47,99.13,99.22,42530.0,100.15,100.47,99.13,99.22,42530.0
2020-06-11 13:00:00,99.25,100.44,99.25,100.12,22012.0,99.25,100.44,99.25,100.12,22012.0
2020-06-11 13:30:00,100.0,100.4,99.99,100.4,30313.0,100.0,100.4,99.99,100.4,30313.0
2020-06-11 14:00:00,100.36,100.39,99.49,99.9,21565.0,100.36,100.39,99.49,99.9,21565.0
2020-06-11 14:30:00,99.92,100.05,98.74,99.11,31928.0,99.92,100.05,98.74,99.11,31928.0
2020-06-11 15:00:00,99.2,100.19,99.07,100.04,120605.0,99.2,100.19,99.07,100.04,120605.0
2020-06-11 15:30:00,100.0,101.49,99.9,101.26,279342.0,100.0,101.49,99.9,101.26,279342.0
2020-06-12 09:30:00,102.57,102.86,101.01,101.09,95419.0,102.57,102.86,101.01,101.09,95419.0
2020-06-12 10:00:00,101.02,101.14,99.85,100.27,103889.0,101.02,101.14,99.85,100.27,103889.0
2020-06-12 10:30:00,100.32,101.01,100.23,100.24,76726.0,100.32,101.01,100.23,100.24,76726.0
2020-06-12 11:00:00,100.22,100.53,98.98,99.51,64320.0,100.22,100.53,98.98,99.51,64320.0
2020-06-12 11:30:00,99.52,100.19,99.35,100.06,23954.0,99.52,100.19,99.35,100.06,23954.0
2020-06-12 12:00:00,100.08,100.56,99.85,100.11,18377.0,100.08,100.56,99.85,100.11,18377.0
2020-06-12 12:30:00,100.04,100.68,99.91,100.58,23657.0,100.04,100.68,99.91,100.58,23657.0
2020-06-12 13:00:00,100.62,100.62,98.92,99.15,44849.0,100.62,100.62,98.92,99.15,44849.0
2020-06-12 13:30:00,99.08,99.33,98.5,98.57,47093.0,99.08,99.33,98.5,98.57,47093.0
2020-06-12 14:00:00,98.52,100.09,98.41,100.08,31278.0,98.52,100.09,98.41,100.08,31278.0
2020-06-12 14:30:00,100.2,100.56,99.88,100.36,52206.0,100.2,100.56,99.88,100.36,52206.0
2020-06-12 15:00:00,100.42,100.96,99.74,99.92,32935.0,100.42,100.96,99.74,99.92,32935.0
2020-06-12 15:30:00,99.92,101.27,99.91,100.97,109444.0,99.92,101.27,99.91,100.97,109444.0
2020-06-15 09:30:00,100.4,101.98,99.29,101.98,40184.0,100.4,101.98,99.29,101.98,40184.0
2020-06-15 10:00:00,101.76,103.21,101.54,101.8,53427.0,101.76,103.21,101.54,101.8,53427.0
2020-06-15 10:30:00,101.72,102.06,101.02,101.48,25033.0,101.72,102.06,101.02,101.48,25033.0
2020-06-15 11:00:00,101.61,101.93,101.4,101.62,23509.0,101.61,101.93,101.4,101.62,23509.0
2020-06-15 11:30:00,101.86,102.74,101.79,102.3,32217.0,101.86,102.74,101.79,102.3,32217.0
2020-06-15 12:00:00,102.25,102.36,101.61,101.74,18610.0,102.25,102.36,101.61,101.74,18610.0
2020-06-15 12:30:00,101.74,101.75,101.29,101.58,12900.0,101.74,101.75,101.29,101.58,12900.0
2020-06-15 13:00:00,101.54,102.39,101.36,101.94,17692.0,101.54,102.39,101.36,101.94,17692.0
2020-06-15 13:30:00,101.91,102.49,101.81,102.0,16498.0,101.91,102.49,101.81,102.0,16498.0
2020-06-15 14:00:00,102.06,102.46,101.91,102.27,22646.0,102.06,102.46,101.91,102.27,22646.0
2020-06-15 14:30:00,102.36,102.75,102.18,102.56,20239.0,102.36,102.75,102.18,102.56,20239.0
2020-06-15 15:00:00,102.55,103.7,102.54,103.4,45479.0,102.55,103.7,102.54,103.4,45479.0
2020-06-15 15:30:00,103.43,103.83,103.25,103.58,118139.0,103.43,103.83,103.25,103.58,118139.0
2020-06-16 09:30:00,104.23,104.83,103.0,104.44,52838.0,104.23,104.83,103.0,104.44,52838.0
2020-06-16 10:00:00,104.44,104.73,103.52,103.84,61254.0,104.44,104.73,103.52,103.84,61254.0
2020-06-16 10:30:00,103.83,104.77,103.67,103.99,26866.0,103.83,104.77,103.67,103.99,26866.0
2020-06-16 11:00:00,103.45,103.94,102.75,103.22,16816.0,103.45,103.94,102.75,103.22,16816.0
2020-06-16 11:30:00,103.15,103.51,102.54,102.93,21787.0,103.15,103.51,102.54,102.93,21787.0
2020-06-16 12:00:00,102.99,103.0,102.26,102.48,30827.0,102.99,103.0,102.26,102.48,30827.0
2020-06-16 12:30:00,102.57,103.88,102.57,103.8,25786.0,102.57,103.88,102.57,103.8,25786.0
2020-06-16 13:00:00,103.86,104.11,103.69,103.99,7618.0,103.86,104.11,103.69,103.99,7618.0
2020-06-16 13:30:00,103.92,104.19,103.63,103.77,24176.0,103.92,104.19,103.63,103.77,24176.0
2020-06-16 14:00:00,103.88,104.32,103.47,103.59,21181.0,103.88,104.32,103.47,103.59,21181.0
2020-06-16 14:30:00,103.75,103.83,103.05,103.77,18592.0,103.75,103.83,103.05,103.77,18592.0
2020-06-16 15:00:00,103.77,104.21,103.62,104.08,28913.0,103.77,104.21,103.62,104.08,28913.0
2020-06-16 15:30:00,104.04,104.5,103.72,104.13,85812.0,104.04,104.5,103.72,104.13,85812.0
2020-06-17 09:30:00,104.67,106.21,103.51,105.39,81705.0,104.67,106.21,103.51,105.39,81705.0
2020-06-17 10:00:00,105.29,105.42,104.11,104.5,27993.0,105.29,105.42,104.11,104.5,27993.0
2020-06-17 10:30:00,104.51,104.73,104.0,104.11,17414.0,104.51,104.73,104.0,104.11,17414.0
2020-06-17 11:00:00,104.07,104.51,103.54,104.51,24511.0,104.07,104.51,103.54,104.51,24511.0
2020-06-17 11:30:00,104.43,104.82,103.9,104.13,18077.0,104.43,104.82,103.9,104.13,18077.0
2020-06-17 12:00:00,104.17,104.48,104.1,104.48,14910.0,104.17,104.48,104.1,104.48,14910.0
2020-06-17 12:30:00,104.59,104.71,104.4,104.5,14963.0,104.59,104.71,104.4,104.5,14963.0
2020-06-17 13:00:00,104.5,104.88,104.07,104.07,14556.0,104.5,104.88,104.07,104.07,14556.0
2020-06-17 13:30:00,104.14,104.3,103.58,103.67,13520.0,104.14,104.3,103.58,103.67,13520.0
2020-06-17 14:00:00,103.7,103.96,103.28,103.84,20098.0,103.7,103.96,103.28,103.84,20098.0
2020-06-17 14:30:00,103.89,104.12,103.6,103.6,14774.0,103.89,104.12,103.6,103.6,14774.0
2020-06-17 15:00:00,103.54,103.59,102.71,103.08,37901.0,103.54,103.59,102.71,103.08,37901.0
2020-06-17 15:30:00,103.02,103.79,102.86,103.52,106698.0,103.02,103.79,102.86,103.52,106698.0
2020-06-18 09:30:00,105.39,106.02,104.49,105.34,57562.0,105.39,106.02,104.49,105.34,57562.0
2020-06-18 10:00:00,105.3,105.39,104.2,104.36,33893.0,105.3,105.39,104.2,104.36,33893.0
2020-06-18 10:30:00,104.37,104.63,104.03,104.46,14719.0,104.37,104.63,104.03,104.46,14719.0
2020-06-18 11:00:00,104.35,104.5,103.17,103.43,79186.0,104.35,104.5,103.17,103.43,79186.0
2020-06-18 11:30:00,103.49,103.69,103.25,103.32,21337.0,103.49,103.69,103.25,103.32,21337.0
2020-06-18 12:00:00,103.37,103.48,102.55,102.97,40982.0,103.37,103.48,102.55,102.97,40982.0
2020-06-18 12:30:00,102.99,103.6,102.96,103.34,56273.0,102.99,103.6,102.96,103.34,56273.0
2020-06-18 13:00:00,103.33,103.33,102.7,102.75,28144.0,103.33,103.33,102.7,102.75,28144.0
2020-06-18 13:30:00,102.74,103.12,102.74,103.05,16842.0,102.74,103.12,102.74,103.05,16842.0
2020-06-18 14:00:00,103.05,103.24,102.81,103.13,18276.0,103.05,103.24,102.81,103.13,18276.0
2020-06-18 14:30:00,103.17,103.32,102.91,102.92,16873.0,103.17,103.32,102.91,102.92,16873.0
2020-06-18 15:00:00,102.93,102.93,102.6,102.79,40400.0,102.93,102.93,102.6,102.79,40400.0
2020-06-18 15:30:00,102.79,103.15,102.69,103.09,117518.0,102.79,103.15,102.69,103.09,117518.0
2020-06-19 09:30:00,104.48,104.48,102.27,102.58,255611.0,104.48,104.48,102.27,102.58,255611.0
2020-06-19 10:00:00,102.57,103.2,102.03,103.1,94962.0,102.57,103.2,102.03,103.1,94962.0
2020-06-19 10:30:00,103.09,103.9,102.3,102.61,58444.0,103.09,103.9,102.3,102.61,58444.0
2020-06-19 11:00:00,102.62,103.22,102.29,102.73,57669.0,102.62,103.22,102.29,102.73,57669.0
2020-06-19 11:30:00,102.71,102.77,102.04,102.47,87304.0,102.71,102.77,102.04,102.47,87304.0
2020-06-19 12:00:00,102.48,102.7,101.27,102.12,63457.0,102.48,102.7,101.27,102.12,63457.0
2020-06-19 12:30:00,102.09,102.41,101.58,102.34,42262.0,102.09,102.41,101.58,102.34,42262.0
2020-06-19 13:00:00,102.47,102.99,102.22,102.69,43383.0,102.47,102.99,102.22,102.69,43383.0
2020-06-19 13:30:00,102.65,102.77,101.94,102.0,50353.0,102.65,102.77,101.94,102.0,50353.0
2020-06-19 14:00:00,102.04,102.35,101.1,101.19,63969.0,102.04,102.35,101.1,101.19,63969.0
2020-06-19 14:30:00,101.16,101.63,101.06,101.07,57740.0,101.16,101.63,101.06,101.07,57740.0
2020-06-19 15:00:00,101.06,101.83,101.02,101.52,71611.0,101.06,101.83,101.02,101.52,71611.0
2020-06-19 15:30:00,101.52,101.56,100.6,100.71,321834.0,101.52,101.56,100.6,100.71,321834.0
2020-06-22 09:30:00,102.14,102.14,100.2,101.48,115464.0,102.14,102.14,100.2,101.48,115464.0
2020-06-22 10:00:00,101.5,102.54,101.2,102.5,95954.0,101.5,102.54,101.2,102.5,95954.0
2020-06-22 10:30:00,102.62,103.69,102.49,103.23,87618.0,102.62,103.69,102.49,103.23,87618.0
2020-06-22 11:00:00,103.14,104.3,103.02,104.02,66999.0,103.14,104.3,103.02,104.02,66999.0
2020-06-22 11:30:00,104.02,104.65,103.77,104.53,54598.0,104.02,104.65,103.77,104.53,54598.0
2020-06-22 12:00:00,104.49,104.94,104.41,104.75,47795.0,104.49,104.94,104.41,104.75,47795.0
2020-06-22 12:30:00,104.71,105.17,104.34,104.54,44560.0,104.71,105.17,104.34,104.54,44560.0
2020-06-22 13:00:00,104.42,104.58,103.92,104.38,48941.0,104.42,104.58,103.92,104.38,48941.0
2020-06-22 13:30:00,104.35,104.65,104.07,104.62,37082.0,104.35,104.65,104.07,104.62,37082.0
2020-06-22 14:00:00,104.61,107.95,104.52,107.88,250282.0,104.61,107.95,104.52,107.88,250282.0
2020-06-22 14:30:00,107.93,108.99,106.7,106.77,259736.0,107.93,108.99,106.7,106.77,259736.0
2020-06-22 15:00:00,106.78,107.41,106.31,107.2,149491.0,106.78,107.41,106.31,107.2,149491.0
2020-06-22 15:30:00,107.15,108.82,106.77,108.64,292606.0,107.15,108.82,106.77,108.64,292606.0
2020-06-23 09:30:00,109.5,109.9,105.71,106.54,129654.0,109.5,109.9,105.71,106.54,129654.0
2020-06-23 10:00:00,106.66,107.82,105.9,107.23,50874.0,106.66,107.82,105.9,107.23,50874.0
2020-06-23 10:30:00,107.31,108.08,107.01,108.01,35667.0,107.31,108.08,107.01,108.01,35667.0
2020-06-23 11:00:00,108.07,109.26,108.01,108.59,53186.0,108.07,109.26,108.01,108.59,53186.0
2020-06-23 11:30:00,108.59,108.63,107.52,107.83,37205.0,108.59,108.63,107.52,107.83,37205.0
2020-06-23 12:00:00,107.9,108.46,107.38,108.23,38014.0,107.9,108.46,107.38,108.23,38014.0
2020-06-23 12:30:00,108.35,108.95,108.27,108.82,34413.0,108.35,108.95,108.27,108.82,34413.0
2020-06-23 13:00:00,108.83,109.3,108.7,108.71,42765.0,108.83,109.3,108.7,108.71,42765.0
2020-06-23 13:30:00,108.66,109.15,108.5,108.82,46835.0,108.66,109.15,108.5,108.82,46835.0
2020-06-23 14:00:00,108.85,108.98,108.47,108.62,68312.0,108.85,108.98,108.47,108.62,68312.0
2020-06-23 14:30:00,108.58,108.83,108.07,108.07,64349.0,108.58,108.83,108.07,108.07,64349.0
2020-06-23 15:00:00,108.02,108.02,106.42,106.48,54815.0,108.02,108.02,106.42,106.48,54815.0
2020-06-23 15:30:00,106.45,106.92,106.13,106.54,120429.0,106.45,106.92,106.13,106.54,120429.0
2020-06-24 09:30:00,106.26,108.09,105.13,105.19,48224.0,106.26,108.09,105.13,105.19,48224.0
2020-06-24 10:00:00,105.46,106.01,104.66,105.47,88746.0,105.46,106.01,104.66,105.47,88746.0
2020-06-24 10:30:00,105.48,105.53,104.6,105.35,44082.0,105.48,105.53,104.6,105.35,44082.0
2020-06-24 11:00:00,105.38,105.38,102.92,103.54,59577.0,105.38,105.38,102.92,103.54,59577.0
2020-06-24 11:30:00,103.85,103.85,101.88,102.89,36502.0,103.85,103.85,101.88,102.89,36502.0
2020-06-24 12:00:00,102.97,103.31,102.47,103.31,19810.0,102.97,103.31,102.47,103.31,19810.0
2020-06-24 12:30:00,103.28,104.04,103.21,103.98,21511.0,103.28,104.04,103.21,103.98,21511.0
2020-06-24 13:00:00,104.01,104.29,103.26,103.31,30014.0,104.01,104.29,103.26,103.31,30014.0
2020-06-24 13:30:00,103.26,103.42,102.73,102.89,32689.0,103.26,103.42,102.73,102.89,32689.0
2020-06-24 14:00:00,103.11,103.28,102.36,103.28,25637.0,103.11,103.28,102.36,103.28,25637.0
2020-06-24 14:30:00,103.23,103.6,103.03,103.1,27298.0,103.23,103.6,103.03,103.1,27298.0
2020-06-24 15:00:00,103.11,104.1,102.92,104.05,31146.0,103.11,104.1,102.92,104.05,31146.0
2020-06-24 15:30:00,104.08,104.27,103.51,103.63,99173.0,104.08,104.27,103.51,103.63,99173.0
2020-06-25 09:30:00,103.51,103.79,102.19,103.65,41480.0,103.51,103.79,102.19,103.65,41480.0
2020-06-25 10:00:00,103.68,103.82,102.71,103.57,40927.0,103.68,103.82,102.71,103.57,40927.0
2020-06-25 10:30:00,103.46,103.84,102.75,103.37,53517.0,103.46,103.84,102.75,103.37,53517.0
2020-06-25 11:00:00,103.26,103.84,103.04,103.15,40435.0,103.26,103.84,103.04,103.15,40435.0
2020-06-25 11:30:00,103.21,104.18,102.94,104.17,29654.0,103.21,104.18,102.94,104.17,29654.0
2020-06-25 12:00:00,104.19,104.73,104.19,104.72,21383.0,104.19,104.73,104.19,104.72,21383.0
2020-06-25 12:30:00,104.7,105.26,104.62,104.86,38440.0,104.7,105.26,104.62,104.86,38440.0
2020-06-25 13:00:00,104.91,105.26,104.62,105.26,49891.0,104.91,105.26,104.62,105.26,49891.0
2020-06-25 13:30:00,105.23,105.49,105.05,105.09,25917.0,105.23,105.49,105.05,105.09,25917.0
2020-06-25 14:00:00,105.14,105.39,104.84,105.24,30154.0,105.14,105.39,104.84,105.24,30154.0
2020-06-25 14:30:00,105.23,105.56,104.93,105.49,34451.0,105.23,105.56,104.93,105.49,34451.0
2020-06-25 15:00:00,105.43,106.78,105.35,106.67,45754.0,105.43,106.78,105.35,106.67,45754.0
2020-06-25 15:30:00,106.63,107.16,106.39,107.02,127748.0,106.63,107.16,106.39,107.02,127748.0
2020-06-26 09:30:00,107.81,108.72,107.03,108.04,76912.0,107.81,108.72,107.03,108.04,76912.0
2020-06-26 10:00:00,108.09,108.41,106.13,106.99,68897.0,108.09,108.41,106.13,106.99,68897.0
2020-06-26 10:30:00,107.05,107.28,104.89,105.65,66164.0,107.05,107.28,104.89,105.65,66164.0
2020-06-26 11:00:00,105.79,106.87,105.74,106.77,70873.0,105.79,106.87,105.74,106.77,70873.0
2020-06-26 11:30:00,106.77,107.62,106.26,107.45,49233.0,106.77,107.62,106.26,107.45,49233.0
2020-06-26 12:00:00,107.44,107.47,106.47,107.44,52069.0,107.44,107.47,106.47,107.44,52069.0
2020-06-26 12:30:00,107.38,108.07,106.92,108.03,20598.0,107.38,108.07,106.92,108.03,20598.0
2020-06-26 13:00:00,107.98,108.63,107.98,108.14,74386.0,107.98,108.63,107.98,108.14,74386.0
2020-06-26 13:30:00,108.17,108.18,107.35,107.45,25559.0,108.17,108.18,107.35,107.45,25559.0
2020-06-26 14:00:00,107.46,107.97,106.81,106.95,35752.0,107.46,107.97,106.81,106.95,35752.0
2020-06-26 14:30:00,106.93,107.59,106.73,107.04,63942.0,106.93,107.59,106.73,107.04,63942.0
2020-06-26 15:00:00,107.04,107.83,106.39,107.83,94802.0,107.04,107.83,106.39,107.83,94802.0
2020-06-26 15:30:00,107.89,108.85,107.23,107.61,560200.0,107.89,108.85,107.23,107.61,560200.0
2020-06-29 09:30:00,107.73,108.32,104.1,105.8,52341.0,107.73,108.32,104.1,105.8,52341.0
2020-06-29 10:00:00,105.87,106.57,105.3,106.08,32164.0,105.87,106.57,105.3,106.08,32164.0
2020-06-29 10:30:00,106.12,106.49,105.43,105.43,33424.0,106.12,106.49,105.43,105.43,33424.0
2020-06-29 11:00:00,105.47,106.37,104.89,106.22,28309.0,105.47,106.37,104.89,106.22,28309.0
2020-06-29 11:30:00,106.31,106.57,105.47,106.55,23785.0,106.31,106.57,105.47,106.55,23785.0
2020-06-29 12:00:00,106.62,106.7,106.0,106.61,15801.0,106.62,106.7,106.0,106.61,15801.0
2020-06-29 12:30:00,106.72,106.88,106.25,106.56,43522.0,106.72,106.88,106.25,106.56,43522.0
2020-06-29 13:00:00,106.61,106.61,106.17,106.34,29938.0,106.61,106.61,106.17,106.34,29938.0
2020-06-29 13:30:00,106.36,107.3,106.35,106.8,21010.0,106.36,107.3,106.35,106.8,21010.0
2020-06-29 14:00:00,106.89,107.12,106.47,106.86,29578.0,106.89,107.12,106.47,106.86,29578.0
2020-06-29 14:30:00,106.94,107.07,106.25,106.7,26780.0,106.94,107.07,106.25,106.7,26780.0
2020-06-29 15:00:00,106.66,106.73,106.23,106.61,34661.0,106.66,106.73,106.23,106.61,34661.0
2020-06-29 15:30:00,106.64,107.81,106.64,107.74,156175.0,106.64,107.81,106.64,107.74,156175.0
2020-06-30 09:30:00,108.13,109.73,107.4,109.45,34643.0,108.13,109.73,107.4,109.45,34643.0
2020-06-30 10:00:00,109.34,109.81,108.15,108.44,29658.0,109.34,109.81,108.15,108.44,29658.0
2020-06-30 10:30:00,108.29,108.86,107.8,108.38,28798.0,108.29,108.86,107.8,108.38,28798.0
2020-06-30 11:00:00,108.37,108.56,107.94,108.23,45346.0,108.37,108.56,107.94,108.23,45346.0
2020-06-30 11:30:00,108.2,109.18,108.08,109.12,16230.0,108.2,109.18,108.08,109.12,16230.0
2020-06-30 12:00:00,109.17,109.74,109.12,109.57,15385.0,109.17,109.74,109.12,109.57,15385.0
2020-06-30 12:30:00,109.59,109.98,109.29,109.87,18146.0,109.59,109.98,109.29,109.87,18146.0
2020-06-30 13:00:00,109.82,110.28,109.58,109.77,50626.0,109.82,110.28,109.58,109.77,50626.0
2020-06-30 13:30:00,109.83,110.21,109.41,109.68,44552.0,109.83,110.21,109.41,109.68,44552.0
2020-06-30 14:00:00,109.64,110.09,109.55,110.09,14892.0,109.64,110.09,109.55,110.09,14892.0
2020-06-30 14:30:00,110.08,110.94,110.06,110.71,54168.0,110.08,110.94,110.06,110.71,54168.0
2020-06-30 15:00:00,110.64,110.76,110.29,110.33,36311.0,110.64,110.76,110.29,110.33,36311.0
2020-06-30 15:30:00,110.33,111.25,110.3,110.67,114962.0,110.33,111.25,110.3,110.67,114962.0
2020-07-01 09:30:00,111.21,112.42,109.69,110.98,44662.0,111.21,112.42,109.69,110.98,44662.0
2020-07-01 10:00:00,111.14,113.15,110.35,112.65,39687.0,111.14,113.15,110.35,112.65,39687.0
2020-07-01 10:30:00,112.49,113.29,112.43,112.84,40666.0,112.49,113.29,112.43,112.84,40666.0
2020-07-01 11:00:00,112.87,113.72,112.58,113.42,32186.0,112.87,113.72,112.58,113.42,32186.0
2020-07-01 11:30:00,113.42,113.91,113.15,113.82,62324.0,113.42,113.91,113.15,113.82,62324.0
2020-07-01 12:00:00,113.72,114.11,113.64,113.91,10437.0,113.72,114.11,113.64,113.91,10437.0
2020-07-01 12:30:00,113.95,114.5,113.73,114.25,21900.0,113.95,114.5,113.73,114.25,21900.0
2020-07-01 13:00:00,114.18,114.34,113.59,114.11,15230.0,114.18,114.34,113.59,114.11,15230.0
2020-07-01 13:30:00,114.05,114.58,113.92,114.49,15938.0,114.05,114.58,113.92,114.49,15938.0
2020-07-01 14:00:00,114.37,114.58,114.01,114.26,15145.0,114.37,114.58,114.01,114.26,15145.0
2020-07-01 14:30:00,114.23,114.63,114.06,114.5,16958.0,114.23,114.63,114.06,114.5,16958.0
2020-07-01 15:00:00,114.45,115.11,114.41,114.76,27380.0,114.45,115.11,114.41,114.76,27380.0
2020-07-01 15:30:00,114.82,115.02,113.95,114.31,106235.0,114.82,115.02,113.95,114.31,106235.0
2020-07-02 09:30:00,115.31,115.46,113.1,114.3,67179.0,115.31,115.46,113.1,114.3,67179.0
2020-07-02 10:00:00,114.01,114.64,113.69,113.76,39065.0,114.01,114.64,113.69,113.76,39065.0
2020-07-02 10:30:00,113.89,115.83,113.86,115.26,27994.0,113.89,115.83,113.86,115.26,27994.0
2020-07-02 11:00:00,115.32,115.34,113.89,113.97,21548.0,115.32,115.34,113.89,113.97,21548.0
2020-07-02 11:30:00,114.04,114.92,113.84,114.92,24047.0,114.04,114.92,113.84,114.92,24047.0
2020-07-02 12:00:00,114.79,115.05,114.49,114.7,14428.0,114.79,115.05,114.49,114.7,14428.0
2020-07-02 12:30:00,114.65,114.82,114.09,114.31,24569.0,114.65,114.82,114.09,114.31,24569.0
2020-07-02 13:00:00,114.29,114.82,114.25,114.79,20044.0,114.29,114.82,114.25,114.79,20044.0
2020-07-02 13:30:00,114.79,114.86,113.87,113.98,14470.0,114.79,114.86,113.87,113.98,14470.0
2020-07-02 14:00:00,113.99,114.54,113.82,114.5,14559.0,113.99,114.54,113.82,114.5,14559.0
2020-07-02 14:30:00,114.45,114.45,113.94,114.17,19612.0,114.45,114.45,113.94,114.17,19612.0
2020-07-02 15:00:00,114.15,114.15,113.6,113.73,30736.0,114.15,114.15,113.6,113.73,30736.0
2020-07-02 15:30:00,113.73,113.97,112.96,113.58,135199.0,113.73,113.97,112.96,113.58,135199.0
2020-07-06 09:30:00,115.63,115.63,114.02,115.34,56499.0,115.63,115.63,114.02,115.34,56499.0
2020-07-06 10:00:00,115.58,116.4,114.96,115.91,39531.0,115.58,116.4,114.96,115.91,39531.0
2020-07-06 10:30:00,115.95,116.07,115.49,115.93,38916.0,115.95,116.07,115.49,115.93,38916.0
2020-07-06 11:00:00,115.86,116.56,115.82,115.99,24118.0,115.86,116.56,115.82,115.99,24118.0
2020-07-06 11:30:00,116.01,116.35,115.95,116.02,18168.0,116.01,116.35,115.95,116.02,18168.0
2020-07-06 12:00:00,116.05,116.11,115.49,115.59,38367.0,116.05,116.11,115.49,115.59,38367.0
2020-07-06 12:30:00,115.57,116.02,115.55,115.84,19184.0,115.57,116.02,115.55,115.84,19184.0
2020-07-06 13:00:00,115.9,116.11,114.8,115.54,72538.0,115.9,116.11,114.8,115.54,72538.0
2020-07-06 13:30:00,115.56,115.74,114.84,115.02,50792.0,115.56,115.74,114.84,115.02,50792.0
2020-07-06 14:00:00,115.02,115.13,114.15,114.62,57501.0,115.02,115.13,114.15,114.62,57501.0
2020-07-06 14:30:00,114.66,115.2,114.41,114.76,44395.0,114.66,115.2,114.41,114.76,44395.0
2020-07-06 15:00:00,114.81,115.23,114.57,115.23,55530.0,114.81,115.23,114.57,115.23,55530.0
2020-07-06 15:30:00,115.25,116.02,115.2,115.35,157416.0,115.25,116.02,115.2,115.35,157416.0
2020-07-07 09:30:00,115.0,115.5,113.45,113.45,42283.0,115.0,115.5,113.45,113.45,42283.0
2020-07-07 10:00:00,113.43,114.78,113.27,114.56,25122.0,113.43,114.78,113.27,114.56,25122.0
2020-07-07 10:30:00,114.4,115.63,114.35,115.11,22910.0,114.4,115.63,114.35,115.11,22910.0
2020-07-07 11:00:00,115.36,117.14,115.23,116.5,35225.0,115.36,117.14,115.23,116.5,35225.0
2020-07-07 11:30:00,116.51,117.15,116.13,116.66,17321.0,116.51,117.15,116.13,116.66,17321.0
2020-07-07 12:00:00,116.81,117.45,116.08,116.33,49600.0,116.81,117.45,116.08,116.33,49600.0
2020-07-07 12:30:00,116.39,116.76,115.9,116.18,64068.0,116.39,116.76,115.9,116.18,64068.0
2020-07-07 13:00:00,116.15,116.37,115.57,116.26,35679.0,116.15,116.37,115.57,116.26,35679.0
2020-07-07 13:30:00,116.2,116.79,115.73,116.24,40374.0,116.2,116.79,115.73,116.24,40374.0
2020-07-07 14:00:00,116.14,116.5,115.82,115.82,27732.0,116.14,116.5,115.82,115.82,27732.0
2020-07-07 14:30:00,115.6,116.07,115.44,116.07,23217.0,115.6,116.07,115.44,116.07,23217.0
2020-07-07 15:00:00,116.03,116.03,115.43,115.84,14477.0,116.03,116.03,115.43,115.84,14477.0
2020-07-07 15:30:00,115.81,115.81,114.52,114.84,51992.0,115.81,115.81,114.52,114.84,51992.0
2020-07-08 09:30:00,115.98,117.82,115.98,117.15,36582.0,115.98,117.82,115.98,117.15,36582.0
2020-07-08 10:00:00,117.36,118.62,117.16,118.35,38022.0,117.36,118.62,117.16,118.35,38022.0
2020-07-08 10:30:00,118.52,119.22,118.24,118.9,29948.0,118.52,119.22,118.24,118.9,29948.0
2020-07-08 11:00:00,118.85,118.85,117.75,118.05,37896.0,118.85,118.85,117.75,118.05,37896.0
2020-07-08 11:30:00,118.03,118.92,117.85,118.82,39351.0,118.03,118.92,117.85,118.82,39351.0
2020-07-08 12:00:00,118.89,119.9,118.54,119.51,72618.0,118.89,119.9,118.54,119.51,72618.0
2020-07-08 12:30:00,119.58,119.87,119.2,119.52,24418.0,119.58,119.87,119.2,119.52,24418.0
2020-07-08 13:00:00,119.47,119.72,119.06,119.28,32603.0,119.47,119.72,119.06,119.28,32603.0
2020-07-08 13:30:00,119.34,119.7,119.28,119.43,30987.0,119.34,119.7,119.28,119.43,30987.0
2020-07-08 14:00:00,119.39,119.67,119.01,119.3,27765.0,119.39,119.67,119.01,119.3,27765.0
2020-07-08 14:30:00,119.25,119.3,118.46,118.75,24899.0,119.25,119.3,118.46,118.75,24899.0
2020-07-08 15:00:00,118.82,119.05,117.84,118.0,44536.0,118.82,119.05,117.84,118.0,44536.0
2020-07-08 15:30:00,118.0,118.59,117.45,118.19,145719.0,118.0,118.59,117.45,118.19,145719.0
2020-07-09 09:30:00,120.16,122.19,119.34,121.58,66385.0,120.16,122.19,119.34,121.58,66385.0
2020-07-09 10:00:00,121.61,121.88,120.4,120.87,42404.0,121.61,121.88,120.4,120.87,42404.0
2020-07-09 10:30:00,120.72,120.72,118.95,119.16,32022.0,120.72,120.72,118.95,119.16,32022.0
2020-07-09 11:00:00,118.92,119.62,118.36,118.78,40309.0,118.92,119.62,118.36,118.78,40309.0
2020-07-09 11:30:00,118.84,119.4,118.64,119.08,36370.0,118.84,119.4,118.64,119.08,36370.0
2020-07-09 12:00:00,119.02,120.01,118.9,119.96,41133.0,119.02,120.01,118.9,119.96,41133.0
2020-07-09 12:30:00,119.96,121.05,119.91,120.72,23406.0,119.96,121.05,119.91,120.72,23406.0
2020-07-09 13:00:00,120.72,121.19,120.41,120.41,18813.0,120.72,121.19,120.41,120.41,18813.0
2020-07-09 13:30:00,120.48,120.91,120.43,120.44,17876.0,120.48,120.91,120.43,120.44,17876.0
2020-07-09 14:00:00,120.42,120.91,120.39,120.51,60907.0,120.42,120.91,120.39,120.51,60907.0
2020-07-09 14:30:00,120.43,121.0,120.17,120.97,22670.0,120.43,121.0,120.17,120.97,22670.0
2020-07-09 15:00:00,120.96,121.49,120.56,120.59,29028.0,120.96,121.49,120.56,120.59,29028.0
2020-07-09 15:30:00,120.56,121.03,120.08,120.91,92879.0,120.56,121.03,120.08,120.91,92879.0
2020-07-10 09:30:00,120.51,120.9,118.42,119.52,22694.0,120.51,120.9,118.42,119.52,22694.0
2020-07-10 10:00:00,119.45,120.33,118.9,120.2,56656.0,119.45,120.33,118.9,120.2,56656.0
2020-07-10 10:30:00,120.24,120.36,119.24,119.8,9858.0,120.24,120.36,119.24,119.8,9858.0
2020-07-10 11:00:00,119.76,119.83,118.77,119.05,9424.0,119.76,119.83,118.77,119.05,9424.0
2020-07-10 11:30:00,119.02,119.33,118.81,118.99,7250.0,119.02,119.33,118.81,118.99,7250.0
2020-07-10 12:00:00,119.08,119.2,118.61,118.8,24630.0,119.08,119.2,118.61,118.8,24630.0
2020-07-10 12:30:00,119.01,119.17,118.32,118.67,9877.0,119.01,119.17,118.32,118.67,9877.0
2020-07-10 13:00:00,118.53,119.51,118.39,119.36,10641.0,118.53,119.51,118.39,119.36,10641.0
2020-07-10 13:30:00,119.22,119.22,118.57,118.6,13669.0,119.22,119.22,118.57,118.6,13669.0
2020-07-10 14:00:00,118.66,118.68,118.29,118.3,18780.0,118.66,118.68,118.29,118.3,18780.0
2020-07-10 14:30:00,118.23,118.46,117.77,118.45,38374.0,118.23,118.46,117.77,118.45,38374.0
2020-07-10 15:00:00,118.4,118.82,118.27,118.43,24885.0,118.4,118.82,118.27,118.43,24885.0
2020-07-10 15:30:00,118.37,119.12,118.31,119.07,92289.0,118.37,119.12,118.31,119.07,92289.0
2020-07-13 09:30:00,119.57,120.57,118.51,118.51,22676.0,119.57,120.57,118.51,118.51,22676.0
2020-07-13 10:00:00,118.58,118.87,117.61,117.99,25146.0,118.58,118.87,117.61,117.99,25146.0
2020-07-13 10:30:00,118.07,118.62,117.67,118.48,10932.0,118.07,118.62,117.67,118.48,10932.0
2020-07-13 11:00:00,118.43,118.52,117.99,118.39,11851.0,118.43,118.52,117.99,118.39,11851.0
2020-07-13 11:30:00,118.48,118.6,117.94,118.34,8212.0,118.48,118.6,117.94,118.34,8212.0
2020-07-13 12:00:00,118.76,118.92,118.34,118.49,8534.0,118.76,118.92,118.34,118.49,8534.0
2020-07-13 12:30:00,118.49,118.53,117.4,117.44,35961.0,118.49,118.53,117.4,117.44,35961.0
2020-07-13 13:00:00,117.53,117.89,116.92,117.89,12214.0,117.53,117.89,116.92,117.89,12214.0
2020-07-13 13:30:00,117.9,117.9,116.92,116.94,9768.0,117.9,117.9,116.92,116.94,9768.0
2020-07-13 14:00:00,116.8,117.03,113.8,114.06,44405.0,116.8,117.03,113.8,114.06,44405.0
2020-07-13 14:30:00,114.06,114.45,112.61,114.44,79135.0,114.06,114.45,112.61,114.44,79135.0
2020-07-13 15:00:00,114.56,114.56,111.55,111.92,75836.0,114.56,114.56,111.55,111.92,75836.0
2020-07-13 15:30:00,111.98,112.05,110.61,110.73,143652.0,111.98,112.05,110.61,110.73,143652.0
2020-07-14 09:30:00,110.29,113.02,108.28,108.7,92889.0,110.29,113.02,108.28,108.7,92889.0
2020-07-14 10:00:00,108.48,109.12,107.1,108.62,46090.0,108.48,109.12,107.1,108.62,46090.0
2020-07-14 10:30:00,108.78,111.84,108.77,110.67,40349.0,108.78,111.84,108.77,110.67,40349.0
2020-07-14 11:00:00,110.52,111.2,109.8,110.77,10230.0,110.52,111.2,109.8,110.77,10230.0
2020-07-14 11:30:00,110.75,111.75,110.61,110.89,10064.0,110.75,111.75,110.61,110.89,10064.0
2020-07-14 12:00:00,110.82,111.54,110.39,111.0,19112.0,110.82,111.54,110.39,111.0,19112.0
2020-07-14 12:30:00,111.07,111.38,110.57,110.83,11095.0,111.07,111.38,110.57,110.83,11095.0
2020-07-14 13:00:00,110.57,111.42,110.47,111.39,7160.0,110.57,111.42,110.47,111.39,7160.0
2020-07-14 13:30:00,111.32,112.19,111.32,111.82,12092.0,111.32,112.19,111.32,111.82,12092.0
2020-07-14 14:00:00,112.01,112.74,111.82,112.47,15995.0,112.01,112.74,111.82,112.47,15995.0
2020-07-14 14:30:00,112.58,112.68,111.39,111.86,9352.0,112.58,112.68,111.39,111.86,9352.0
2020-07-14 15:00:00,111.83,112.3,111.34,111.85,13963.0,111.83,112.3,111.34,111.85,13963.0
2020-07-14 15:30:00,111.83,112.76,111.59,112.33,106506.0,111.83,112.76,111.59,112.33,106506.0
2020-07-15 09:30:00,112.49,113.14,109.66,110.7,26202.0,112.49,113.14,109.66,110.7,26202.0
2020-07-15 10:00:00,110.85,111.88,110.62,111.18,15927.0,110.85,111.88,110.62,111.18,15927.0
2020-07-15 10:30:00,111.18,112.18,110.98,110.98,16382.0,111.18,112.18,110.98,110.98,16382.0
2020-07-15 11:00:00,111.33,111.74,110.53,111.73,20438.0,111.33,111.74,110.53,111.73,20438.0
2020-07-15 11:30:00,111.88,112.15,110.55,110.55,20612.0,111.88,112.15,110.55,110.55,20612.0
2020-07-15 12:00:00,110.54,111.71,110.2,111.57,14450.0,110.54,111.71,110.2,111.57,14450.0
2020-07-15 12:30:00,111.56,112.25,111.21,112.0,15578.0,111.56,112.25,111.21,112.0,15578.0
2020-07-15 13:00:00,111.88,112.05,111.36,111.73,11627.0,111.88,112.05,111.36,111.73,11627.0
2020-07-15 13:30:00,111.76,112.62,111.59,112.31,16668.0,111.76,112.62,111.59,112.31,16668.0
2020-07-15 14:00:00,112.21,112.89,112.21,112.72,16632.0,112.21,112.89,112.21,112.72,16632.0
2020-07-15 14:30:00,112.72,113.01,112.18,112.19,14573.0,112.72,113.01,112.18,112.19,14573.0
2020-07-15 15:00:00,112.32,112.68,111.97,112.58,17226.0,112.32,112.68,111.97,112.58,17226.0
2020-07-15 15:30:00,112.63,113.03,112.37,112.74,46257.0,112.63,113.03,112.37,112.74,46257.0
2020-07-16 09:30:00,111.5,111.95,110.04,110.54,35977.0,111.5,111.95,110.04,110.54,35977.0
2020-07-16 10:00:00,110.35,110.74,109.66,110.27,35637.0,110.35,110.74,109.66,110.27,35637.0
2020-07-16 10:30:00,110.17,110.58,109.42,109.72,12184.0,110.17,110.58,109.42,109.72,12184.0
2020-07-16 11:00:00,109.48,109.91,109.14,109.79,37429.0,109.48,109.91,109.14,109.79,37429.0
2020-07-16 11:30:00,109.71,110.16,109.71,110.14,14487.0,109.71,110.16,109.71,110.14,14487.0
2020-07-16 12:00:00,110.14,110.2,109.38,109.56,16843.0,110.14,110.2,109.38,109.56,16843.0
2020-07-16 12:30:00,109.5,110.22,109.3,110.17,16281.0,109.5,110.22,109.3,110.17,16281.0
2020-07-16 13:00:00,110.19,111.12,110.15,111.12,9444.0,110.19,111.12,110.15,111.12,9444.0
2020-07-16 13:30:00,111.11,111.19,110.63,111.02,15756.0,111.11,111.19,110.63,111.02,15756.0
2020-07-16 14:00:00,111.05,111.3,110.85,111.2,16077.0,111.05,111.3,110.85,111.2,16077.0
2020-07-16 14:30:00,111.2,111.48,110.85,110.96,15789.0,111.2,111.48,110.85,110.96,15789.0
2020-07-16 15:00:00,110.88,111.17,110.53,110.74,19869.0,110.88,111.17,110.53,110.74,19869.0
2020-07-16 15:30:00,110.7,111.04,110.37,110.57,102730.0,110.7,111.04,110.37,110.57,102730.0
2020-07-17 09:30:00,111.47,112.58,110.03,111.04,35460.0,111.47,112.58,110.03,111.04,35460.0
2020-07-17 10:00:00,110.83,111.17,110.38,110.75,18553.0,110.83,111.17,110.38,110.75,18553.0
2020-07-17 10:30:00,110.78,111.26,110.56,110.81,6703.0,110.78,111.26,110.56,110.81,6703.0
2020-07-17 11:00:00,110.86,111.82,110.85,111.78,7667.0,110.86,111.82,110.85,111.78,7667.0
2020-07-17 11:30:00,111.78,112.38,111.45,111.75,61963.0,111.78,112.38,111.45,111.75,61963.0
2020-07-17 12:00:00,111.76,112.24,111.64,111.86,140385.0,111.76,112.24,111.64,111.86,140385.0
2020-07-17 12:30:00,111.92,112.08,111.49,111.65,7244.0,111.92,112.08,111.49,111.65,7244.0
2020-07-17 13:00:00,111.67,111.72,111.09,111.39,6200.0,111.67,111.72,111.09,111.39,6200.0
2020-07-17 13:30:00,111.42,111.69,111.22,111.68,11678.0,111.42,111.69,111.22,111.68,11678.0
2020-07-17 14:00:00,111.72,112.63,111.7,112.48,12284.0,111.72,112.63,111.7,112.48,12284.0
2020-07-17 14:30:00,112.53,112.99,112.3,112.69,23713.0,112.53,112.99,112.3,112.69,23713.0
2020-07-17 15:00:00,112.63,112.67,112.33,112.46,11419.0,112.63,112.67,112.33,112.46,11419.0
2020-07-17 15:30:00,112.38,112.4,111.54,112.07,103629.0,112.38,112.4,111.54,112.07,103629.0
2020-07-20 09:30:00,113.46,115.45,113.03,115.06,28323.0,113.46,115.45,113.03,115.06,28323.0
2020-07-20 10:00:00,115.2,116.75,114.86,116.72,18732.0,115.2,116.75,114.86,116.72,18732.0
2020-07-20 10:30:00,116.63,116.98,116.3,116.4,8678.0,116.63,116.98,116.3,116.4,8678.0
2020-07-20 11:00:00,116.46,116.86,116.13,116.86,15464.0,116.46,116.86,116.13,116.86,15464.0
2020-07-20 11:30:00,116.86,117.56,116.73,117.56,13991.0,116.86,117.56,116.73,117.56,13991.0
2020-07-20 12:00:00,117.55,117.61,116.95,117.04,11738.0,117.55,117.61,116.95,117.04,11738.0
2020-07-20 12:30:00,116.89,117.21,116.52,117.2,15498.0,116.89,117.21,116.52,117.2,15498.0
2020-07-20 13:00:00,117.19,117.51,116.95,117.13,11193.0,117.19,117.51,116.95,117.13,11193.0
2020-07-20 13:30:00,117.1,117.46,116.67,116.85,35895.0,117.1,117.46,116.67,116.85,35895.0
2020-07-20 14:00:00,116.7,117.67,116.7,117.4,11139.0,116.7,117.67,116.7,117.4,11139.0
2020-07-20 14:30:00,117.37,117.9,117.2,117.9,16641.0,117.37,117.9,117.2,117.9,16641.0
2020-07-20 15:00:00,117.83,117.83,117.31,117.59,16459.0,117.83,117.83,117.31,117.59,16459.0
2020-07-20 15:30:00,117.56,118.48,117.26,118.28,89315.0,117.56,118.48,117.26,118.28,89315.0
2020-07-21 09:30:00,118.91,119.54,116.13,116.34,47136.0,118.91,119.54,116.13,116.34,47136.0
2020-07-21 10:00:00,116.63,117.43,115.72,117.21,44202.0,116.63,117.43,115.72,117.21,44202.0
2020-07-21 10:30:00,117.26,117.8,116.69,117.78,17870.0,117.26,117.8,116.69,117.78,17870.0
2020-07-21 11:00:00,117.6,118.05,117.05,117.66,14054.0,117.6,118.05,117.05,117.66,14054.0
2020-07-21 11:30:00,117.73,117.87,116.39,116.9,50302.0,117.73,117.87,116.39,116.9,50302.0
2020-07-21 12:00:00,116.61,116.77,115.51,115.6,34187.0,116.61,116.77,115.51,115.6,34187.0
2020-07-21 12:30:00,115.6,116.3,114.94,116.13,46828.0,115.6,116.3,114.94,116.13,46828.0
2020-07-21 13:00:00,116.13,116.33,115.41,116.3,21437.0,116.13,116.33,115.41,116.3,21437.0
2020-07-21 13:30:00,116.32,117.36,116.31,117.03,21958.0,116.32,117.36,116.31,117.03,21958.0
2020-07-21 14:00:00,116.96,117.84,116.96,117.41,11502.0,116.96,117.84,116.96,117.41,11502.0
2020-07-21 14:30:00,117.28,117.28,116.36,116.64,24003.0,117.28,117.28,116.36,116.64,24003.0
2020-07-21 15:00:00,116.63,116.71,115.76,115.88,29773.0,116.63,116.71,115.76,115.88,29773.0
2020-07-21 15:30:00,115.88,116.23,115.69,116.08,85432.0,115.88,116.23,115.69,116.08,85432.0
2020-07-22 09:30:00,117.85,117.85,116.07,117.31,33628.0,117.85,117.85,116.07,117.31,33628.0
2020-07-22 10:00:00,117.46,118.13,116.54,116.61,20004.0,117.46,118.13,116.54,116.61,20004.0
2020-07-22 10:30:00,116.54,116.7,114.03,114.61,37714.0,116.54,116.7,114.03,114.61,37714.0
2020-07-22 11:00:00,114.53,114.82,113.79,114.62,35890.0,114.53,114.82,113.79,114.62,35890.0
2020-07-22 11:30:00,114.67,115.34,114.55,115.15,16071.0,114.67,115.34,114.55,115.15,16071.0
2020-07-22 12:00:00,115.43,116.03,115.22,115.62,15296.0,115.43,116.03,115.22,115.62,15296.0
2020-07-22 12:30:00,115.58,115.85,115.34,115.75,7879.0,115.58,115.85,115.34,115.75,7879.0
2020-07-22 13:00:00,115.7,116.26,115.07,115.15,27034.0,115.7,116.26,115.07,115.15,27034.0
2020-07-22 13:30:00,115.34,115.43,114.78,114.79,15693.0,115.34,115.43,114.78,114.79,15693.0
2020-07-22 14:00:00,114.95,115.34,114.69,114.92,9073.0,114.95,115.34,114.69,114.92,9073.0
2020-07-22 14:30:00,114.74,115.01,114.67,114.82,8492.0,114.74,115.01,114.67,114.82,8492.0
2020-07-22 15:00:00,114.73,115.72,114.69,114.96,18467.0,114.73,115.72,114.69,114.96,18467.0
2020-07-22 15:30:00,114.96,115.68,114.77,115.53,57194.0,114.96,115.68,114.77,115.53,57194.0
2020-07-23 09:30:00,115.5,116.6,115.15,115.95,18522.0,115.5,116.6,115.15,115.95,18522.0
2020-07-23 10:00:00,115.98,117.42,115.97,117.12,13667.0,115.98,117.42,115.97,117.12,13667.0
2020-07-23 10:30:00,117.28,118.2,117.27,117.3,18208.0,117.28,118.2,117.27,117.3,18208.0
2020-07-23 11:00:00,117.15,117.61,116.99,116.99,6033.0,117.15,117.61,116.99,116.99,6033.0
2020-07-23 11:30:00,116.97,117.4,116.54,116.62,6840.0,116.97,117.4,116.54,116.62,6840.0
2020-07-23 12:00:00,116.46,116.77,115.99,116.13,27380.0,116.46,116.77,115.99,116.13,27380.0
2020-07-23 12:30:00,116.15,116.23,114.03,114.78,19340.0,116.15,116.23,114.03,114.78,19340.0
2020-07-23 13:00:00,115.13,115.32,114.48,114.58,5507.0,115.13,115.32,114.48,114.58,5507.0
2020-07-23 13:30:00,114.47,114.59,112.91,113.4,5242.0,114.47,114.59,112.91,113.4,5242.0
2020-07-23 14:00:00,113.4,113.42,112.15,113.1,14407.0,113.4,113.42,112.15,113.1,14407.0
2020-07-23 14:30:00,113.1,113.74,112.84,113.67,20329.0,113.1,113.74,112.84,113.67,20329.0
2020-07-23 15:00:00,113.73,113.73,112.79,113.11,18228.0,113.73,113.73,112.79,113.11,18228.0
2020-07-23 15:30:00,113.07,113.07,112.03,112.69,40027.0,113.07,113.07,112.03,112.69,40027.0
2020-07-24 09:30:00,111.12,111.44,107.77,109.54,62845.0,111.12,111.44,107.77,109.54,62845.0
2020-07-24 10:00:00,109.57,110.7,108.79,110.63,26718.0,109.57,110.7,108.79,110.63,26718.0
2020-07-24 10:30:00,110.53,112.75,110.37,112.75,25884.0,110.53,112.75,110.37,112.75,25884.0
2020-07-24 11:00:00,112.77,113.3,111.96,112.7,140223.0,112.77,113.3,111.96,112.7,140223.0
2020-07-24 11:30:00,112.7,113.37,111.73,112.27,34587.0,112.7,113.37,111.73,112.27,34587.0
2020-07-24 12:00:00,112.18,112.21,110.81,111.22,53770.0,112.18,112.21,110.81,111.22,53770.0
2020-07-24 12:30:00,111.11,111.8,110.9,111.6,34501.0,111.11,111.8,110.9,111.6,34501.0
2020-07-24 13:00:00,111.56,111.87,110.58,111.32,10489.0,111.56,111.87,110.58,111.32,10489.0
2020-07-24 13:30:00,111.2,112.03,111.03,111.65,7969.0,111.2,112.03,111.03,111.65,7969.0
2020-07-24 14:00:00,111.76,112.26,111.67,112.07,8519.0,111.76,112.26,111.67,112.07,8519.0
2020-07-24 14:30:00,112.09,112.09,111.4,111.63,11584.0,112.09,112.09,111.4,111.63,11584.0
2020-07-24 15:00:00,111.59,111.77,111.23,111.35,13847.0,111.59,111.77,111.23,111.35,13847.0
2020-07-24 15:30:00,111.31,111.57,111.05,111.36,42438.0,111.31,111.57,111.05,111.36,42438.0
2020-07-27 09:30:00,113.14,114.49,111.8,114.12,27761.0,113.14,114.49,111.8,114.12,27761.0
2020-07-27 10:00:00,113.78,115.0,113.78,114.43,19397.0,113.78,115.0,113.78,114.43,19397.0
2020-07-27 10:30:00,114.6,115.03,113.83,113.91,11051.0,114.6,115.03,113.83,113.91,11051.0
2020-07-27 11:00:00,113.73,114.07,112.17,112.45,11592.0,113.73,114.07,112.17,112.45,11592.0
2020-07-27 11:30:00,112.47,112.71,111.78,112.47,32123.0,112.47,112.71,111.78,112.47,32123.0
2020-07-27 12:00:00,112.35,112.86,112.22,112.67,25589.0,112.35,112.86,112.22,112.67,25589.0
2020-07-27 12:30:00,112.44,112.91,112.37,112.7,8041.0,112.44,112.91,112.37,112.7,8041.0
2020-07-27 13:00:00,112.88,113.34,112.75,113.28,15126.0,112.88,113.34,112.75,113.28,15126.0
2020-07-27 13:30:00,113.24,113.35,112.84,113.13,9825.0,113.24,113.35,112.84,113.13,9825.0
2020-07-27 14:00:00,113.29,114.39,113.29,114.34,25763.0,113.29,114.39,113.29,114.34,25763.0
2020-07-27 14:30:00,114.35,114.62,114.2,114.36,11918.0,114.35,114.62,114.2,114.36,11918.0
2020-07-27 15:00:00,114.32,115.0,114.32,114.74,16225.0,114.32,115.0,114.32,114.74,16225.0
2020-07-27 15:30:00,114.67,114.73,114.12,114.29,39365.0,114.67,114.73,114.12,114.29,39365.0
2020-07-28 09:30:00,113.94,114.52,112.72,113.39,18441.0,113.94,114.52,112.72,113.39,18441.0
2020-07-28 10:00:00,113.36,114.13,112.89,114.0,13765.0,113.36,114.13,112.89,114.0,13765.0
2020-07-28 10:30:00,114.01,114.16,113.21,113.53,7755.0,114.01,114.16,113.21,113.53,7755.0
2020-07-28 11:00:00,113.72,114.18,112.96,113.76,10926.0,113.72,114.18,112.96,113.76,10926.0
2020-07-28 11:30:00,113.87,114.37,113.71,113.77,18246.0,113.87,114.37,113.71,113.77,18246.0
2020-07-28 12:00:00,113.77,114.88,113.5,114.66,10025.0,113.77,114.88,113.5,114.66,10025.0
2020-07-28 12:30:00,114.57,115.02,114.46,114.64,7993.0,114.57,115.02,114.46,114.64,7993.0
2020-07-28 13:00:00,114.72,115.22,114.38,114.97,13206.0,114.72,115.22,114.38,114.97,13206.0
2020-07-28 13:30:00,114.97,115.43,114.89,115.23,19608.0,114.97,115.43,114.89,115.23,19608.0
2020-07-28 14:00:00,115.1,115.13,114.54,114.59,10426.0,115.1,115.13,114.54,114.59,10426.0
2020-07-28 14:30:00,114.61,114.99,114.14,114.47,32534.0,114.61,114.99,114.14,114.47,32534.0
2020-07-28 15:00:00,114.46,115.09,114.16,114.39,26035.0,114.46,115.09,114.16,114.39,26035.0
2020-07-28 15:30:00,114.38,114.5,113.6,113.9,37978.0,114.38,114.5,113.6,113.9,37978.0
2020-07-29 09:30:00,115.23,116.71,114.65,115.1,9090.0,115.23,116.71,114.65,115.1,9090.0
2020-07-29 10:00:00,115.31,116.61,115.31,116.61,10309.0,115.31,116.61,115.31,116.61,10309.0
2020-07-29 10:30:00,116.5,117.18,116.1,116.27,3958.0,116.5,117.18,116.1,116.27,3958.0
2020-07-29 11:00:00,116.14,116.76,115.89,116.48,17272.0,116.14,116.76,115.89,116.48,17272.0
2020-07-29 11:30:00,116.59,116.7,116.16,116.32,22383.0,116.59,116.7,116.16,116.32,22383.0
2020-07-29 12:00:00,115.94,116.84,115.53,116.84,15262.0,115.94,116.84,115.53,116.84,15262.0
2020-07-29 12:30:00,116.87,117.05,116.18,116.24,7374.0,116.87,117.05,116.18,116.24,7374.0
2020-07-29 13:00:00,116.33,116.58,115.98,116.26,7751.0,116.33,116.58,115.98,116.26,7751.0
2020-07-29 13:30:00,116.12,116.61,116.03,116.24,10049.0,116.12,116.61,116.03,116.24,10049.0
2020-07-29 14:00:00,116.26,117.03,115.96,116.83,8500.0,116.26,117.03,115.96,116.83,8500.0
2020-07-29 14:30:00,116.88,117.68,116.73,116.73,13782.0,116.88,117.68,116.73,116.73,13782.0
2020-07-29 15:00:00,116.78,116.83,116.09,116.55,12800.0,116.78,116.83,116.09,116.55,12800.0
2020-07-29 15:30:00,116.59,116.67,115.9,116.34,36047.0,116.59,116.67,115.9,116.34,36047.0
2020-07-30 09:30:00,116.37,117.47,115.84,116.19,13166.0,116.37,117.47,115.84,116.19,13166.0
2020-07-30 10:00:00,116.01,116.83,115.77,116.83,24374.0,116.01,116.83,115.77,116.83,24374.0
2020-07-30 10:30:00,116.86,117.84,116.45,116.74,23560.0,116.86,117.84,116.45,116.74,23560.0
2020-07-30 11:00:00,116.53,117.76,116.47,117.65,16676.0,116.53,117.76,116.47,117.65,16676.0
2020-07-30 11:30:00,117.7,119.05,117.69,118.74,26108.0,117.7,119.05,117.69,118.74,26108.0
2020-07-30 12:00:00,118.71,119.02,118.02,118.21,25530.0,118.71,119.02,118.02,118.21,25530.0
2020-07-30 12:30:00,118.17,118.38,117.71,117.88,23810.0,118.17,118.38,117.71,117.88,23810.0
2020-07-30 13:00:00,117.9,118.43,117.39,118.1,17451.0,117.9,118.43,117.39,118.1,17451.0
2020-07-30 13:30:00,118.12,118.51,117.71,118.51,19403.0,118.12,118.51,117.71,118.51,19403.0
2020-07-30 14:00:00,118.51,118.51,117.66,117.91,17582.0,118.51,118.51,117.66,117.91,17582.0
2020-07-30 14:30:00,118.02,118.29,117.6,117.66,17896.0,118.02,118.29,117.6,117.66,17896.0
2020-07-30 15:00:00,117.66,118.04,117.58,118.01,28789.0,117.66,118.04,117.58,118.01,28789.0
2020-07-30 15:30:00,118.02,118.15,117.2,117.5,71841.0,118.02,118.15,117.2,117.5,71841.0
2020-07-31 09:30:00,118.96,119.89,117.49,119.78,80109.0,118.96,119.89,117.49,119.78,80109.0
2020-07-31 10:00:00,119.62,119.64,115.85,116.56,48855.0,119.62,119.64,115.85,116.56,48855.0
2020-07-31 10:30:00,116.57,117.51,116.57,117.5,19191.0,116.57,117.51,116.57,117.5,19191.0
2020-07-31 11:00:00,117.48,120.47,117.43,119.72,53592.0,117.48,120.47,117.43,119.72,53592.0
2020-07-31 11:30:00,119.84,120.5,118.92,118.92,45036.0,119.84,120.5,118.92,118.92,45036.0
2020-07-31 12:00:00,119.07,119.15,118.41,118.63,23142.0,119.07,119.15,118.41,118.63,23142.0
2020-07-31 12:30:00,118.65,118.65,117.75,118.08,23870.0,118.65,118.65,117.75,118.08,23870.0
2020-07-31 13:00:00,118.15,118.6,117.38,118.59,31746.0,118.15,118.6,117.38,118.59,31746.0
2020-07-31 13:30:00,118.62,118.81,117.85,118.17,24629.0,118.62,118.81,117.85,118.17,24629.0
2020-07-31 14:00:00,118.2,118.58,117.73,118.4,15650.0,118.2,118.58,117.73,118.4,15650.0
2020-07-31 14:30:00,118.43,119.68,118.3,119.49,56142.0,118.43,119.68,118.3,119.49,56142.0
2020-07-31 15:00:00,119.51,120.0,119.47,120.0,39505.0,119.51,120.0,119.47,120.0,39505.0
2020-07-31 15:30:00,119.96,120.93,119.27,120.81,213184.0,119.96,120.93,119.27,120.81,213184.0
2020-08-03 09:30:00,121.82,125.81,121.37,125.21,228570.0,121.82,125.81,121.37,125.21,228570.0
2020-08-03 10:00:00,125.37,127.77,125.2,127.71,116480.0,125.37,127.77,125.2,127.71,116480.0
2020-08-03 10:30:00,127.71,128.82,127.56,128.01,99371.0,127.71,128.82,127.56,128.01,99371.0
2020-08-03 11:00:00,128.03,129.42,127.85,128.75,92344.0,128.03,129.42,127.85,128.75,92344.0
2020-08-03 11:30:00,128.86,129.42,128.23,128.59,61875.0,128.86,129.42,128.23,128.59,61875.0
2020-08-03 12:00:00,128.55,128.6,127.89,128.34,68668.0,128.55,128.6,127.89,128.34,68668.0
2020-08-03 12:30:00,128.29,128.71,127.87,128.6,52955.0,128.29,128.71,127.87,128.6,52955.0
2020-08-03 13:00:00,128.58,128.92,128.06,128.5,34073.0,128.58,128.92,128.06,128.5,34073.0
2020-08-03 13:30:00,128.59,129.07,128.2,128.7,59999.0,128.59,129.07,128.2,128.7,59999.0
2020-08-03 14:00:00,128.76,129.15,127.75,128.97,92542.0,128.76,129.15,127.75,128.97,92542.0
2020-08-03 14:30:00,129.02,129.73,128.3,129.31,135846.0,129.02,129.73,128.3,129.31,135846.0
2020-08-03 15:00:00,129.3,130.13,128.84,129.47,106221.0,129.3,130.13,128.84,129.47,106221.0
2020-08-03 15:30:00,129.48,130.22,128.44,129.3,236396.0,129.48,130.22,128.44,129.3,236396.0
2020-08-04 09:30:00,130.5,131.14,123.3,128.22,201104.0,130.5,131.14,123.3,128.22,201104.0
2020-08-04 10:00:00,128.34,128.97,127.03,127.68,89604.0,128.34,128.97,127.03,127.68,89604.0
2020-08-04 10:30:00,127.81,130.64,127.81,129.37,122207.0,127.81,130.64,127.81,129.37,122207.0
2020-08-04 11:00:00,129.47,130.2,128.82,129.91,109363.0,129.47,130.2,128.82,129.91,109363.0
2020-08-04 11:30:00,129.9,131.36,129.8,131.35,52242.0,129.9,131.36,129.8,131.35,52242.0
2020-08-04 12:00:00,131.18,131.32,129.57,130.92,90594.0,131.18,131.32,129.57,130.92,90594.0
2020-08-04 12:30:00,130.88,131.47,127.24,128.31,65238.0,130.88,131.47,127.24,128.31,65238.0
2020-08-04 13:00:00,128.24,128.37,127.64,128.25,35723.0,128.24,128.37,127.64,128.25,35723.0
2020-08-04 13:30:00,128.22,129.43,127.93,128.4,40406.0,128.22,129.43,127.93,128.4,40406.0
2020-08-04 14:00:00,128.49,129.09,127.8,128.01,75559.0,128.49,129.09,127.8,128.01,75559.0
2020-08-04 14:30:00,127.97,128.34,127.84,128.24,50639.0,127.97,128.34,127.84,128.24,50639.0
2020-08-04 15:00:00,128.22,129.06,128.08,128.97,43331.0,128.22,129.06,128.08,128.97,43331.0
2020-08-04 15:30:00,128.97,129.73,128.8,129.32,376616.0,128.97,129.73,128.8,129.32,376616.0
2020-08-05 09:30:00,128.7,131.98,128.4,130.27,87911.0,128.7,131.98,128.4,130.27,87911.0
2020-08-05 10:00:00,130.0,130.91,128.19,129.23,51046.0,130.0,130.91,128.19,129.23,51046.0
2020-08-05 10:30:00,129.14,129.15,127.76,128.97,26832.0,129.14,129.15,127.76,128.97,26832.0
2020-08-05 11:00:00,128.94,129.37,128.47,128.88,22264.0,128.94,129.37,128.47,128.88,22264.0
2020-08-05 11:30:00,128.96,129.31,128.67,129.0,32551.0,128.96,129.31,128.67,129.0,32551.0
2020-08-05 12:00:00,128.9,129.71,128.78,129.37,23684.0,128.9,129.71,128.78,129.37,23684.0
2020-08-05 12:30:00,129.35,129.72,129.31,129.65,19266.0,129.35,129.72,129.31,129.65,19266.0
2020-08-05 13:00:00,129.57,129.77,129.28,129.38,16340.0,129.57,129.77,129.28,129.38,16340.0
2020-08-05 13:30:00,129.46,129.6,128.67,128.84,49758.0,129.46,129.6,128.67,128.84,49758.0
2020-08-05 14:00:00,128.89,129.83,128.76,129.33,36316.0,128.89,129.83,128.76,129.33,36316.0
2020-08-05 14:30:00,129.34,129.54,128.87,129.35,22983.0,129.34,129.54,128.87,129.35,22983.0
2020-08-05 15:00:00,129.37,129.4,128.42,128.94,67611.0,129.37,129.4,128.42,128.94,67611.0
2020-08-05 15:30:00,128.97,128.99,128.02,128.2,113534.0,128.97,128.99,128.02,128.2,113534.0
2020-08-06 09:30:00,127.09,128.99,126.24,128.07,91958.0,127.09,128.99,126.24,128.07,91958.0
2020-08-06 10:00:00,128.0,128.17,126.2,126.27,28583.0,128.0,128.17,126.2,126.27,28583.0
2020-08-06 10:30:00,126.33,126.57,125.28,125.46,39105.0,126.33,126.57,125.28,125.46,39105.0
2020-08-06 11:00:00,125.51,126.29,125.45,125.69,21153.0,125.51,126.29,125.45,125.69,21153.0
2020-08-06 11:30:00,125.64,126.13,125.45,125.75,11202.0,125.64,126.13,125.45,125.75,11202.0
2020-08-06 12:00:00,125.75,126.41,125.6,126.1,12398.0,125.75,126.41,125.6,126.1,12398.0
2020-08-06 12:30:00,126.05,126.71,125.93,126.71,14500.0,126.05,126.71,125.93,126.71,14500.0
2020-08-06 13:00:00,126.71,127.0,126.42,126.47,18798.0,126.71,127.0,126.42,126.47,18798.0
2020-08-06 13:30:00,126.59,126.74,126.0,126.73,19968.0,126.59,126.74,126.0,126.73,19968.0
2020-08-06 14:00:00,126.67,127.12,126.67,127.0,16849.0,126.67,127.12,126.67,127.0,16849.0
2020-08-06 14:30:00,127.01,127.44,126.66,126.97,12547.0,127.01,127.44,126.66,126.97,12547.0
2020-08-06 15:00:00,126.98,127.18,126.83,127.06,16339.0,126.98,127.18,126.83,127.06,16339.0
2020-08-06 15:30:00,127.07,127.43,126.81,127.14,52995.0,127.07,127.43,126.81,127.14,52995.0
2020-08-07 09:30:00,126.58,127.0,124.28,125.32,61340.0,126.58,127.0,124.28,125.32,61340.0
2020-08-07 10:00:00,125.5,125.67,124.79,125.24,27777.0,125.5,125.67,124.79,125.24,27777.0
2020-08-07 10:30:00,125.25,126.04,125.02,125.02,29337.0,125.25,126.04,125.02,125.02,29337.0
2020-08-07 11:00:00,125.07,125.27,124.75,124.85,56097.0,125.07,125.27,124.75,124.85,56097.0
2020-08-07 11:30:00,124.88,125.43,124.88,125.1,25692.0,124.88,125.43,124.88,125.1,25692.0
2020-08-07 12:00:00,125.08,125.25,124.95,125.08,31950.0,125.08,125.25,124.95,125.08,31950.0
2020-08-07 12:30:00,125.1,125.19,122.85,122.89,57776.0,125.1,125.19,122.85,122.89,57776.0
2020-08-07 13:00:00,122.88,122.88,120.68,120.92,45194.0,122.88,122.88,120.68,120.92,45194.0
2020-08-07 13:30:00,120.94,121.69,120.4,120.84,40200.0,120.94,121.69,120.4,120.84,40200.0
2020-08-07 14:00:00,120.87,121.18,120.23,120.7,46543.0,120.87,121.18,120.23,120.7,46543.0
2020-08-07 14:30:00,120.64,122.17,120.63,121.81,31701.0,120.64,122.17,120.63,121.81,31701.0
2020-08-07 15:00:00,121.73,122.95,121.7,122.41,31592.0,121.73,122.95,121.7,122.41,31592.0
2020-08-07 15:30:00,122.32,123.77,122.11,123.37,94501.0,122.32,123.77,122.11,123.37,94501.0
2020-08-10 09:30:00,123.87,123.87,119.26,119.76,26218.0,123.87,123.87,119.26,119.76,26218.0
2020-08-10 10:00:00,119.91,120.4,119.48,119.77,24367.0,119.91,120.4,119.48,119.77,24367.0
2020-08-10 10:30:00,119.79,119.79,116.56,116.84,75267.0,119.79,119.79,116.56,116.84,75267.0
2020-08-10 11:00:00,116.94,117.58,116.33,117.58,96433.0,116.94,117.58,116.33,117.58,96433.0
2020-08-10 11:30:00,117.58,117.92,116.53,116.67,19993.0,117.58,117.92,116.53,116.67,19993.0
2020-08-10 12:00:00,116.6,116.83,115.28,115.52,44093.0,116.6,116.83,115.28,115.52,44093.0
2020-08-10 12:30:00,115.57,116.77,115.54,116.67,67809.0,115.57,116.77,115.54,116.67,67809.0
2020-08-10 13:00:00,116.67,118.24,116.56,117.89,47927.0,116.67,118.24,116.56,117.89,47927.0
2020-08-10 13:30:00,117.9,117.91,116.61,116.86,25617.0,117.9,117.91,116.61,116.86,25617.0
2020-08-10 14:00:00,116.82,117.08,115.75,115.89,20540.0,116.82,117.08,115.75,115.89,20540.0
2020-08-10 14:30:00,115.83,116.22,114.59,115.4,31280.0,115.83,116.22,114.59,115.4,31280.0
2020-08-10 15:00:00,115.41,115.81,115.01,115.07,43062.0,115.41,115.81,115.01,115.07,43062.0
2020-08-10 15:30:00,115.04,116.02,114.72,115.9,158237.0,115.04,116.02,114.72,115.9,158237.0
2020-08-11 09:30:00,115.13,115.13,112.11,113.82,63521.0,115.13,115.13,112.11,113.82,63521.0
2020-08-11 10:00:00,113.76,115.02,112.84,114.34,58650.0,113.76,115.02,112.84,114.34,58650.0
2020-08-11 10:30:00,114.2,114.89,113.79,114.5,39862.0,114.2,114.89,113.79,114.5,39862.0
2020-08-11 11:00:00,114.48,115.48,114.24,115.32,36764.0,114.48,115.48,114.24,115.32,36764.0
2020-08-11 11:30:00,115.2,115.37,113.64,113.72,46568.0,115.2,115.37,113.64,113.72,46568.0
2020-08-11 12:00:00,113.72,116.0,113.67,115.21,66439.0,113.72,116.0,113.67,115.21,66439.0
2020-08-11 12:30:00,115.3,115.58,114.44,114.73,37953.0,115.3,115.58,114.44,114.73,37953.0
2020-08-11 13:00:00,114.65,114.75,113.85,114.11,26334.0,114.65,114.75,113.85,114.11,26334.0
2020-08-11 13:30:00,114.11,114.25,113.25,113.41,25813.0,114.11,114.25,113.25,113.41,25813.0
2020-08-11 14:00:00,113.48,113.58,112.79,112.96,28103.0,113.48,113.58,112.79,112.96,28103.0
2020-08-11 14:30:00,112.99,113.76,112.94,113.5,36285.0,112.99,113.76,112.94,113.5,36285.0
2020-08-11 15:00:00,113.42,113.83,112.91,113.34,48946.0,113.42,113.83,112.91,113.34,48946.0
2020-08-11 15:30:00,113.29,113.38,112.06,112.29,140812.0,113.29,113.38,112.06,112.29,140812.0
2020-08-12 09:30:00,112.91,115.97,112.64,115.83,54972.0,112.91,115.97,112.64,115.83,54972.0
2020-08-12 10:00:00,115.98,116.38,114.98,115.27,73150.0,115.98,116.38,114.98,115.27,73150.0
2020-08-12 10:30:00,115.31,116.47,115.25,116.47,23966.0,115.31,116.47,115.25,116.47,23966.0
2020-08-12 11:00:00,116.5,117.6,116.4,117.31,21415.0,116.5,117.6,116.4,117.31,21415.0
2020-08-12 11:30:00,117.32,117.77,116.9,117.46,14605.0,117.32,117.77,116.9,117.46,14605.0
2020-08-12 12:00:00,117.41,117.74,117.0,117.25,34994.0,117.41,117.74,117.0,117.25,34994.0
2020-08-12 12:30:00,117.24,117.24,115.87,116.0,26547.0,117.24,117.24,115.87,116.0,26547.0
2020-08-12 13:00:00,116.05,116.28,115.52,115.52,9483.0,116.05,116.28,115.52,115.52,9483.0
2020-08-12 13:30:00,115.55,116.21,115.52,116.06,9054.0,115.55,116.21,115.52,116.06,9054.0
2020-08-12 14:00:00,116.24,116.66,116.16,116.58,11423.0,116.24,116.66,116.16,116.58,11423.0
2020-08-12 14:30:00,116.53,116.53,115.42,115.76,16394.0,116.53,116.53,115.42,115.76,16394.0
2020-08-12 15:00:00,115.81,115.91,115.42,115.42,21156.0,115.81,115.91,115.42,115.42,21156.0
2020-08-12 15:30:00,115.52,115.58,114.35,115.08,90081.0,115.52,115.58,114.35,115.08,90081.0
2020-08-13 09:30:00,115.69,116.9,114.85,116.66,52048.0,115.69,116.9,114.85,116.66,52048.0
2020-08-13 10:00:00,116.41,117.21,115.51,116.98,98486.0,116.41,117.21,115.51,116.98,98486.0
2020-08-13 10:30:00,117.16,117.95,116.9,117.44,20358.0,117.16,117.95,116.9,117.44,20358.0
2020-08-13 11:00:00,117.56,118.11,117.07,117.61,18285.0,117.56,118.11,117.07,117.61,18285.0
2020-08-13 11:30:00,117.59,118.85,117.38,118.48,16519.0,117.59,118.85,117.38,118.48,16519.0
2020-08-13 12:00:00,118.64,119.13,118.35,119.05,13725.0,118.64,119.13,118.35,119.05,13725.0
2020-08-13 12:30:00,119.13,119.43,118.99,119.42,20813.0,119.13,119.43,118.99,119.42,20813.0
2020-08-13 13:00:00,119.33,119.85,118.56,118.76,37815.0,119.33,119.85,118.56,118.76,37815.0
2020-08-13 13:30:00,118.68,118.89,118.38,118.72,18582.0,118.68,118.89,118.38,118.72,18582.0
2020-08-13 14:00:00,118.81,118.81,118.14,118.57,20925.0,118.81,118.81,118.14,118.57,20925.0
2020-08-13 14:30:00,118.69,119.14,118.27,118.97,23180.0,118.69,119.14,118.27,118.97,23180.0
2020-08-13 15:00:00,118.99,119.13,118.45,119.02,51521.0,118.99,119.13,118.45,119.02,51521.0
2020-08-13 15:30:00,119.0,119.53,118.9,119.3,115162.0,119.0,119.53,118.9,119.3,115162.0
2020-08-14 09:30:00,120.06,121.15,119.0,119.71,45709.0,120.06,121.15,119.0,119.71,45709.0
2020-08-14 10:00:00,119.55,119.85,118.11,118.11,17449.0,119.55,119.85,118.11,118.11,17449.0
2020-08-14 10:30:00,118.11,119.63,118.1,119.01,9982.0,118.11,119.63,118.1,119.01,9982.0
2020-08-14 11:00:00,119.47,119.59,118.97,119.09,6498.0,119.47,119.59,118.97,119.09,6498.0
2020-08-14 11:30:00,119.0,119.34,118.35,118.42,12162.0,119.0,119.34,118.35,118.42,12162.0
2020-08-14 12:00:00,118.5,118.93,118.33,118.58,8946.0,118.5,118.93,118.33,118.58,8946.0
2020-08-14 12:30:00,118.54,119.51,118.54,119.13,24297.0,118.54,119.51,118.54,119.13,24297.0
2020-08-14 13:00:00,119.03,119.07,118.53,118.73,109446.0,119.03,119.07,118.53,118.73,109446.0
2020-08-14 13:30:00,118.68,118.8,118.03,118.7,13428.0,118.68,118.8,118.03,118.7,13428.0
2020-08-14 14:00:00,118.66,118.96,118.61,118.75,11007.0,118.66,118.96,118.61,118.75,11007.0
2020-08-14 14:30:00,118.77,119.34,118.75,119.05,73285.0,118.77,119.34,118.75,119.05,73285.0
2020-08-14 15:00:00,119.02,119.04,118.55,118.64,14044.0,119.02,119.04,118.55,118.64,14044.0
2020-08-14 15:30:00,118.63,119.36,118.59,119.2,73756.0,118.63,119.36,118.59,119.2,73756.0
2020-08-17 09:30:00,120.0,121.4,119.2,121.34,59323.0,120.0,121.4,119.2,121.34,59323.0
2020-08-17 10:00:00,121.31,121.69,120.92,121.39,38927.0,121.31,121.69,120.92,121.39,38927.0
2020-08-17 10:30:00,121.41,121.41,120.33,120.33,48212.0,121.41,121.41,120.33,120.33,48212.0
2020-08-17 11:00:00,120.01,120.86,119.96,120.71,18498.0,120.01,120.86,119.96,120.71,18498.0
2020-08-17 11:30:00,120.74,121.46,120.74,121.23,17685.0,120.74,121.46,120.74,121.23,17685.0
2020-08-17 12:00:00,121.1,121.28,120.39,120.55,37488.0,121.1,121.28,120.39,120.55,37488.0
2020-08-17 12:30:00,120.55,121.18,120.38,121.02,15005.0,120.55,121.18,120.38,121.02,15005.0
2020-08-17 13:00:00,121.03,121.27,120.84,121.26,19970.0,121.03,121.27,120.84,121.26,19970.0
2020-08-17 13:30:00,121.21,121.86,121.21,121.75,12283.0,121.21,121.86,121.21,121.75,12283.0
2020-08-17 14:00:00,121.74,121.9,121.51,121.8,13330.0,121.74,121.9,121.51,121.8,13330.0
2020-08-17 14:30:00,121.76,122.16,121.72,122.14,21021.0,121.76,122.16,121.72,122.14,21021.0
2020-08-17 15:00:00,122.16,122.72,121.87,122.65,40778.0,122.16,122.72,121.87,122.65,40778.0
2020-08-17 15:30:00,122.66,123.35,122.07,122.34,149945.0,122.66,123.35,122.07,122.34,149945.0
2020-08-18 09:30:00,122.31,123.39,121.71,122.33,35011.0,122.31,123.39,121.71,122.33,35011.0
2020-08-18 10:00:00,122.85,123.12,122.21,122.62,19932.0,122.85,123.12,122.21,122.62,19932.0
2020-08-18 10:30:00,122.55,123.87,122.54,123.18,23805.0,122.55,123.87,122.54,123.18,23805.0
2020-08-18 11:00:00,123.11,123.62,122.94,123.42,7043.0,123.11,123.62,122.94,123.42,7043.0
2020-08-18 11:30:00,123.32,123.6,123.16,123.46,11252.0,123.32,123.6,123.16,123.46,11252.0
2020-08-18 12:00:00,123.57,124.26,123.45,124.04,11582.0,123.57,124.26,123.45,124.04,11582.0
2020-08-18 12:30:00,124.14,124.65,124.13,124.39,14295.0,124.14,124.65,124.13,124.39,14295.0
2020-08-18 13:00:00,124.35,124.98,124.24,124.59,13659.0,124.35,124.98,124.24,124.59,13659.0
2020-08-18 13:30:00,124.6,124.6,123.93,124.02,25285.0,124.6,124.6,123.93,124.02,25285.0
2020-08-18 14:00:00,124.0,124.53,123.92,124.45,18937.0,124.0,124.53,123.92,124.45,18937.0
2020-08-18 14:30:00,124.5,124.94,124.44,124.82,23878.0,124.5,124.94,124.44,124.82,23878.0
2020-08-18 15:00:00,124.81,125.07,124.76,124.83,30825.0,124.81,125.07,124.76,124.83,30825.0
2020-08-18 15:30:00,124.8,125.17,124.66,124.76,77830.0,124.8,125.17,124.66,124.76,77830.0
2020-08-19 09:30:00,125.57,127.21,123.01,123.34,94812.0,125.57,127.21,123.01,123.34,94812.0
2020-08-19 10:00:00,123.67,124.9,122.76,124.58,15427.0,123.67,124.9,122.76,124.58,15427.0
2020-08-19 10:30:00,124.33,124.49,123.07,123.95,10259.0,124.33,124.49,123.07,123.95,10259.0
2020-08-19 11:00:00,124.33,124.33,123.57,123.88,9368.0,124.33,124.33,123.57,123.88,9368.0
2020-08-19 11:30:00,123.99,124.97,123.99,124.97,7623.0,123.99,124.97,123.99,124.97,7623.0
2020-08-19 12:00:00,125.02,125.29,124.39,124.93,7971.0,125.02,125.29,124.39,124.93,7971.0
2020-08-19 12:30:00,124.93,125.43,124.72,125.35,12255.0,124.93,125.43,124.72,125.35,12255.0
2020-08-19 13:00:00,125.29,125.68,124.86,125.65,35433.0,125.29,125.68,124.86,125.65,35433.0
2020-08-19 13:30:00,125.69,125.75,124.89,125.16,20843.0,125.69,125.75,124.89,125.16,20843.0
2020-08-19 14:00:00,125.2,125.2,123.89,124.57,33846.0,125.2,125.2,123.89,124.57,33846.0
2020-08-19 14:30:00,124.6,125.35,124.57,125.15,19026.0,124.6,125.35,124.57,125.15,19026.0
2020-08-19 15:00:00,125.04,125.22,124.8,125.04,27315.0,125.04,125.22,124.8,125.04,27315.0
2020-08-19 15:30:00,125.07,125.45,124.09,124.59,128804.0,125.07,125.45,124.09,124.59,128804.0
2020-08-20 09:30:00,123.62,125.74,122.6,125.2,27551.0,123.62,125.74,122.6,125.2,27551.0
2020-08-20 10:00:00,125.03,125.58,124.61,125.16,17035.0,125.03,125.58,124.61,125.16,17035.0
2020-08-20 10:30:00,125.15,125.49,124.71,125.4,7709.0,125.15,125.49,124.71,125.4,7709.0
2020-08-20 11:00:00,125.29,125.39,124.7,125.21,8920.0,125.29,125.39,124.7,125.21,8920.0
2020-08-20 11:30:00,125.22,126.28,125.0,126.16,16419.0,125.22,126.28,125.0,126.16,16419.0
2020-08-20 12:00:00,126.11,126.49,125.77,126.43,21634.0,126.11,126.49,125.77,126.43,21634.0
2020-08-20 12:30:00,126.4,126.4,125.86,126.04,12125.0,126.4,126.4,125.86,126.04,12125.0
2020-08-20 13:00:00,126.07,126.9,126.07,126.57,10799.0,126.07,126.9,126.07,126.57,10799.0
2020-08-20 13:30:00,126.6,127.29,126.51,127.1,30041.0,126.6,127.29,126.51,127.1,30041.0
2020-08-20 14:00:00,127.03,127.34,126.76,127.09,17420.0,127.03,127.34,126.76,127.09,17420.0
2020-08-20 14:30:00,127.11,127.2,126.78,126.93,21283.0,127.11,127.2,126.78,126.93,21283.0
2020-08-20 15:00:00,126.94,127.41,126.94,127.41,41434.0,126.94,127.41,126.94,127.41,41434.0
2020-08-20 15:30:00,127.39,128.61,127.39,128.14,218174.0,127.39,128.61,127.39,128.14,218174.0
2020-08-21 09:30:00,128.43,128.43,126.41,127.32,23718.0,128.43,128.43,126.41,127.32,23718.0
2020-08-21 10:00:00,127.26,127.26,125.96,127.13,23391.0,127.26,127.26,125.96,127.13,23391.0
2020-08-21 10:30:00,127.15,127.9,127.15,127.56,15291.0,127.15,127.9,127.15,127.56,15291.0
2020-08-21 11:00:00,127.52,127.64,126.02,126.42,22539.0,127.52,127.64,126.02,126.42,22539.0
2020-08-21 11:30:00,126.11,126.4,125.67,125.76,13438.0,126.11,126.4,125.67,125.76,13438.0
2020-08-21 12:00:00,125.72,126.75,125.7,126.75,27746.0,125.72,126.75,125.7,126.75,27746.0
2020-08-21 12:30:00,126.76,126.81,126.45,126.51,4764.0,126.76,126.81,126.45,126.51,4764.0
2020-08-21 13:00:00,126.56,126.56,125.31,125.74,16171.0,126.56,126.56,125.31,125.74,16171.0
2020-08-21 13:30:00,125.66,125.81,125.0,125.0,8400.0,125.66,125.81,125.0,125.0,8400.0
2020-08-21 14:00:00,125.11,125.57,125.02,125.53,19695.0,125.11,125.57,125.02,125.53,19695.0
2020-08-21 14:30:00,125.4,125.4,125.02,125.03,10694.0,125.4,125.4,125.02,125.03,10694.0
2020-08-21 15:00:00,125.05,125.53,125.0,125.38,15644.0,125.05,125.53,125.0,125.38,15644.0
2020-08-21 15:30:00,125.44,125.82,124.9,125.64,70529.0,125.44,125.82,124.9,125.64,70529.0
2020-08-24 09:30:00,126.71,126.98,124.32,125.27,38280.0,126.71,126.98,124.32,125.27,38280.0
2020-08-24 10:00:00,125.13,125.13,123.27,124.59,36726.0,125.13,125.13,123.27,124.59,36726.0
2020-08-24 10:30:00,124.23,124.23,121.46,121.46,17567.0,124.23,124.23,121.46,121.46,17567.0
2020-08-24 11:00:00,121.44,122.62,121.27,121.27,12845.0,121.44,122.62,121.27,121.27,12845.0
2020-08-24 11:30:00,121.44,122.48,121.08,122.15,16887.0,121.44,122.48,121.08,122.15,16887.0
2020-08-24 12:00:00,122.29,122.97,122.2,122.39,14541.0,122.29,122.97,122.2,122.39,14541.0
2020-08-24 12:30:00,122.36,123.37,122.21,122.8,9750.0,122.36,123.37,122.21,122.8,9750.0
2020-08-24 13:00:00,122.65,123.18,122.5,122.51,4904.0,122.65,123.18,122.5,122.51,4904.0
2020-08-24 13:30:00,122.5,122.62,122.12,122.47,7630.0,122.5,122.62,122.12,122.47,7630.0
2020-08-24 14:00:00,122.52,123.0,122.35,122.68,12139.0,122.52,123.0,122.35,122.68,12139.0
2020-08-24 14:30:00,122.81,123.08,122.59,122.96,14482.0,122.81,123.08,122.59,122.96,14482.0
2020-08-24 15:00:00,122.9,123.21,122.86,123.04,21932.0,122.9,123.21,122.86,123.04,21932.0
2020-08-24 15:30:00,123.16,123.42,122.94,123.05,59437.0,123.16,123.42,122.94,123.05,59437.0
2020-08-25 09:30:00,122.69,124.18,121.4,123.04,35225.0,122.69,124.18,121.4,123.04,35225.0
2020-08-25 10:00:00,122.94,124.18,122.87,123.55,7735.0,122.94,124.18,122.87,123.55,7735.0
2020-08-25 10:30:00,123.26,124.26,123.26,124.13,18523.0,123.26,124.26,123.26,124.13,18523.0
2020-08-25 11:00:00,124.19,125.17,123.85,124.25,20329.0,124.19,125.17,123.85,124.25,20329.0
2020-08-25 11:30:00,124.16,124.41,123.95,124.39,13090.0,124.16,124.41,123.95,124.39,13090.0
2020-08-25 12:00:00,124.43,124.66,124.07,124.09,11387.0,124.43,124.66,124.07,124.09,11387.0
2020-08-25 12:30:00,124.07,124.56,123.97,124.54,9211.0,124.07,124.56,123.97,124.54,9211.0
2020-08-25 13:00:00,124.44,124.66,123.84,124.04,10696.0,124.44,124.66,123.84,124.04,10696.0
2020-08-25 13:30:00,124.11,124.19,123.62,123.62,7514.0,124.11,124.19,123.62,123.62,7514.0
2020-08-25 14:00:00,123.69,123.89,123.62,123.78,9270.0,123.69,123.89,123.62,123.78,9270.0
2020-08-25 14:30:00,123.82,123.82,123.39,123.49,12371.0,123.82,123.82,123.39,123.49,12371.0
2020-08-25 15:00:00,123.49,123.78,123.33,123.43,16531.0,123.49,123.78,123.33,123.43,16531.0
2020-08-25 15:30:00,123.43,124.0,123.41,123.77,36660.0,123.43,124.0,123.41,123.77,36660.0
2020-08-26 09:30:00,125.22,126.13,123.68,126.12,58690.0,125.22,126.13,123.68,126.12,58690.0
2020-08-26 10:00:00,125.98,128.28,125.89,127.95,49949.0,125.98,128.28,125.89,127.95,49949.0
2020-08-26 10:30:00,128.0,129.07,127.34,128.76,39558.0,128.0,129.07,127.34,128.76,39558.0
2020-08-26 11:00:00,128.89,129.0,127.59,128.0,13927.0,128.89,129.0,127.59,128.0,13927.0
2020-08-26 11:30:00,128.02,128.42,127.63,128.16,20746.0,128.02,128.42,127.63,128.16,20746.0
2020-08-26 12:00:00,128.21,128.6,127.17,128.15,94223.0,128.21,128.6,127.17,128.15,94223.0
2020-08-26 12:30:00,128.18,128.38,126.41,126.55,23583.0,128.18,128.38,126.41,126.55,23583.0
2020-08-26 13:00:00,126.7,127.48,126.7,127.32,37803.0,126.7,127.48,126.7,127.32,37803.0
2020-08-26 13:30:00,127.3,128.1,127.28,127.94,22370.0,127.3,128.1,127.28,127.94,22370.0
2020-08-26 14:00:00,127.97,128.08,127.63,127.99,21516.0,127.97,128.08,127.63,127.99,21516.0
2020-08-26 14:30:00,127.93,127.93,126.68,127.14,58241.0,127.93,127.93,126.68,127.14,58241.0
2020-08-26 15:00:00,127.09,128.1,126.96,128.1,47185.0,127.09,128.1,126.96,128.1,47185.0
2020-08-26 15:30:00,128.08,128.55,127.98,128.31,144900.0,128.08,128.55,127.98,128.31,144900.0
2020-08-27 09:30:00,127.34,128.09,125.59,126.84,37078.0,127.34,128.09,125.59,126.84,37078.0
2020-08-27 10:00:00,126.44,127.69,125.56,127.67,19000.0,126.44,127.69,125.56,127.67,19000.0
2020-08-27 10:30:00,127.51,127.97,127.42,127.53,21490.0,127.51,127.97,127.42,127.53,21490.0
2020-08-27 11:00:00,127.58,128.29,127.03,127.34,19403.0,127.58,128.29,127.03,127.34,19403.0
2020-08-27 11:30:00,127.38,127.62,126.81,126.83,25047.0,127.38,127.62,126.81,126.83,25047.0
2020-08-27 12:00:00,126.79,126.79,125.63,125.98,12630.0,126.79,126.79,125.63,125.98,12630.0
2020-08-27 12:30:00,126.08,126.2,124.57,124.9,22130.0,126.08,126.2,124.57,124.9,22130.0
2020-08-27 13:00:00,124.87,125.0,124.22,124.91,18369.0,124.87,125.0,124.22,124.91,18369.0
2020-08-27 13:30:00,124.87,125.67,124.58,125.67,20102.0,124.87,125.67,124.58,125.67,20102.0
2020-08-27 14:00:00,125.51,126.25,125.48,126.17,36068.0,125.51,126.25,125.48,126.17,36068.0
2020-08-27 14:30:00,126.0,126.23,125.68,126.14,67851.0,126.0,126.23,125.68,126.14,67851.0
2020-08-27 15:00:00,126.21,126.88,126.12,126.85,53620.0,126.21,126.88,126.12,126.85,53620.0
2020-08-27 15:30:00,126.84,127.26,125.88,126.16,114193.0,126.84,127.26,125.88,126.16,114193.0
2020-08-28 09:30:00,126.44,128.8,126.23,128.46,42959.0,126.44,128.8,126.23,128.46,42959.0
2020-08-28 10:00:00,128.64,129.59,128.42,129.56,14271.0,128.64,129.59,128.42,129.56,14271.0
2020-08-28 10:30:00,129.66,129.76,126.75,126.83,54244.0,129.66,129.76,126.75,126.83,54244.0
2020-08-28 11:00:00,126.88,127.11,126.2,126.82,13728.0,126.88,127.11,126.2,126.82,13728.0
2020-08-28 11:30:00,126.71,127.0,126.38,126.44,10386.0,126.71,127.0,126.38,126.44,10386.0
2020-08-28 12:00:00,126.48,126.48,125.11,125.66,18756.0,126.48,126.48,125.11,125.66,18756.0
2020-08-28 12:30:00,125.71,126.08,125.66,126.04,10103.0,125.71,126.08,125.66,126.04,10103.0
2020-08-28 13:00:00,126.13,126.22,125.61,125.92,13567.0,126.13,126.22,125.61,125.92,13567.0
2020-08-28 13:30:00,125.9,126.75,125.75,126.31,18199.0,125.9,126.75,125.75,126.31,18199.0
2020-08-28 14:00:00,126.33,126.33,125.64,125.73,4400.0,126.33,126.33,125.64,125.73,4400.0
2020-08-28 14:30:00,125.8,126.21,125.56,125.64,14634.0,125.8,126.21,125.56,125.64,14634.0
2020-08-28 15:00:00,125.53,126.28,125.53,125.56,19083.0,125.53,126.28,125.53,125.56,19083.0
2020-08-28 15:30:00,125.65,125.84,125.28,125.43,66734.0,125.65,125.84,125.28,125.43,66734.0
2020-08-31 09:30:00,125.47,126.59,125.21,125.89,17153.0,125.47,126.59,125.21,125.89,17153.0
2020-08-31 10:00:00,125.85,126.29,125.39,125.5,19029.0,125.85,126.29,125.39,125.5,19029.0
2020-08-31 10:30:00,125.55,126.13,125.35,125.75,8927.0,125.55,126.13,125.35,125.75,8927.0
2020-08-31 11:00:00,125.74,126.0,125.45,125.8,12399.0,125.74,126.0,125.45,125.8,12399.0
2020-08-31 11:30:00,125.69,127.1,125.69,126.89,41125.0,125.69,127.1,125.69,126.89,41125.0
2020-08-31 12:00:00,127.08,127.08,126.0,126.0,8329.0,127.08,127.08,126.0,126.0,8329.0
2020-08-31 12:30:00,125.96,126.3,125.85,126.17,4500.0,125.96,126.3,125.85,126.17,4500.0
2020-08-31 13:00:00,126.31,126.44,126.09,126.31,8191.0,126.31,126.44,126.09,126.31,8191.0
2020-08-31 13:30:00,126.27,126.77,126.27,126.57,5526.0,126.27,126.77,126.27,126.57,5526.0
2020-08-31 14:00:00,126.57,126.75,126.28,126.75,11227.0,126.57,126.75,126.28,126.75,11227.0
2020-08-31 14:30:00,126.8,126.8,126.53,126.58,9708.0,126.8,126.8,126.53,126.58,9708.0
2020-08-31 15:00:00,126.66,126.66,126.17,126.47,15361.0,126.66,126.66,126.17,126.47,15361.0
2020-08-31 15:30:00,126.5,127.69,126.44,127.48,92949.0,126.5,127.69,126.44,127.48,92949.0
2020-09-01 09:30:00,129.38,131.45,128.86,131.13,66447.0,129.38,131.45,128.86,131.13,66447.0
2020-09-01 10:00:00,131.13,131.88,130.1,131.21,51298.0,131.13,131.88,130.1,131.21,51298.0
2020-09-01 10:30:00,131.16,131.25,129.7,130.47,48445.0,131.16,131.25,129.7,130.47,48445.0
2020-09-01 11:00:00,130.42,130.61,129.24,129.54,35203.0,130.42,130.61,129.24,129.54,35203.0
2020-09-01 11:30:00,129.53,129.53,128.52,128.54,34942.0,129.53,129.53,128.52,128.54,34942.0
2020-09-01 12:00:00,128.64,129.83,128.64,129.41,24496.0,128.64,129.83,128.64,129.41,24496.0
2020-09-01 12:30:00,129.37,129.64,129.07,129.43,21475.0,129.37,129.64,129.07,129.43,21475.0
2020-09-01 13:00:00,129.44,130.36,129.02,130.36,23197.0,129.44,130.36,129.02,130.36,23197.0
2020-09-01 13:30:00,130.32,130.46,129.75,129.86,26426.0,130.32,130.46,129.75,129.86,26426.0
2020-09-01 14:00:00,129.82,129.87,129.4,129.53,18987.0,129.82,129.87,129.4,129.53,18987.0
2020-09-01 14:30:00,129.61,130.2,129.24,130.09,20956.0,129.61,130.2,129.24,130.09,20956.0
2020-09-01 15:00:00,130.19,130.5,129.59,129.59,24338.0,130.19,130.5,129.59,129.59,24338.0
2020-09-01 15:30:00,129.62,130.04,129.34,129.91,78195.0,129.62,130.04,129.34,129.91,78195.0
2020-09-02 09:30:00,131.73,131.75,126.81,127.85,53612.0,131.73,131.75,126.81,127.85,53612.0
2020-09-02 10:00:00,127.56,128.69,126.39,128.0,48669.0,127.56,128.69,126.39,128.0,48669.0
2020-09-02 10:30:00,128.17,128.8,127.0,128.07,20758.0,128.17,128.8,127.0,128.07,20758.0
2020-09-02 11:00:00,128.0,128.09,126.37,126.68,28199.0,128.0,128.09,126.37,126.68,28199.0
2020-09-02 11:30:00,126.67,126.83,125.5,126.27,16896.0,126.67,126.83,125.5,126.27,16896.0
2020-09-02 12:00:00,126.29,127.61,126.28,127.16,16629.0,126.29,127.61,126.28,127.16,16629.0
2020-09-02 12:30:00,127.2,127.93,127.06,127.66,14523.0,127.2,127.93,127.06,127.66,14523.0
2020-09-02 13:00:00,127.67,128.35,127.45,127.78,17622.0,127.67,128.35,127.45,127.78,17622.0
2020-09-02 13:30:00,127.89,128.12,127.16,127.4,19531.0,127.89,128.12,127.16,127.4,19531.0
2020-09-02 14:00:00,127.4,128.02,127.25,127.6,18029.0,127.4,128.02,127.25,127.6,18029.0
2020-09-02 14:30:00,127.54,127.71,127.32,127.37,15645.0,127.54,127.71,127.32,127.37,15645.0
2020-09-02 15:00:00,127.39,127.62,126.93,127.26,32283.0,127.39,127.62,126.93,127.26,32283.0
2020-09-02 15:30:00,127.14,127.41,126.9,127.15,49916.0,127.14,127.41,126.9,127.15,49916.0
2020-09-03 09:30:00,123.76,123.76,119.35,121.24,64998.0,123.76,123.76,119.35,121.24,64998.0
2020-09-03 10:00:00,121.5,122.72,119.5,119.75,57108.0,121.5,122.72,119.5,119.75,57108.0
2020-09-03 10:30:00,119.6,120.05,117.75,118.71,58407.0,119.6,120.05,117.75,118.71,58407.0
2020-09-03 11:00:00,118.64,119.18,117.7,119.08,96749.0,118.64,119.18,117.7,119.08,96749.0
2020-09-03 11:30:00,119.4,120.74,118.9,119.83,30292.0,119.4,120.74,118.9,119.83,30292.0
2020-09-03 12:00:00,119.73,120.08,118.79,119.21,32446.0,119.73,120.08,118.79,119.21,32446.0
2020-09-03 12:30:00,119.17,119.17,118.22,118.47,18484.0,119.17,119.17,118.22,118.47,18484.0
2020-09-03 13:00:00,118.23,119.8,117.91,119.8,13106.0,118.23,119.8,117.91,119.8,13106.0
2020-09-03 13:30:00,119.71,119.79,118.47,118.62,23993.0,119.71,119.79,118.47,118.62,23993.0
2020-09-03 14:00:00,118.57,119.24,117.85,118.38,33701.0,118.57,119.24,117.85,118.38,33701.0
2020-09-03 14:30:00,118.36,118.78,117.75,117.75,21844.0,118.36,118.78,117.75,117.75,21844.0
2020-09-03 15:00:00,117.74,118.48,117.2,118.08,73537.0,117.74,118.48,117.2,118.08,73537.0
2020-09-03 15:30:00,118.09,119.62,118.09,119.33,104598.0,118.09,119.62,118.09,119.33,104598.0
2020-09-04 09:30:00,117.68,118.79,112.84,113.02,133110.0,117.68,118.79,112.84,113.02,133110.0
2020-09-04 10:00:00,113.03,113.31,109.37,109.7,166215.0,113.03,113.31,109.37,109.7,166215.0
2020-09-04 10:30:00,109.69,110.23,107.98,109.78,177968.0,109.69,110.23,107.98,109.78,177968.0
2020-09-04 11:00:00,110.35,112.36,110.0,111.96,45387.0,110.35,112.36,110.0,111.96,45387.0
2020-09-04 11:30:00,111.99,114.34,111.59,114.21,33642.0,111.99,114.34,111.59,114.21,33642.0
2020-09-04 12:00:00,114.44,114.78,113.8,114.78,46073.0,114.44,114.78,113.8,114.78,46073.0
2020-09-04 12:30:00,114.71,115.59,114.15,114.27,42852.0,114.71,115.59,114.15,114.27,42852.0
2020-09-04 13:00:00,114.26,114.26,113.22,113.69,36114.0,114.26,114.26,113.22,113.69,36114.0
2020-09-04 13:30:00,113.53,114.5,113.5,114.18,20551.0,113.53,114.5,113.5,114.18,20551.0
2020-09-04 14:00:00,114.17,114.84,113.68,114.69,33882.0,114.17,114.84,113.68,114.69,33882.0
2020-09-04 14:30:00,114.55,116.18,114.49,116.16,40784.0,114.55,116.18,114.49,116.16,40784.0
2020-09-04 15:00:00,116.2,116.98,115.77,116.83,43533.0,116.2,116.98,115.77,116.83,43533.0
2020-09-04 15:30:00,116.46,116.54,115.49,115.66,105810.0,116.46,116.54,115.49,115.66,105810.0
2020-09-08 09:30:00,110.11,113.49,109.37,113.34,70593.0,110.11,113.49,109.37,113.34,70593.0
2020-09-08 10:00:00,113.03,114.48,112.57,113.62,51858.0,113.03,114.48,112.57,113.62,51858.0
2020-09-08 10:30:00,113.76,114.28,112.34,113.37,21828.0,113.76,114.28,112.34,113.37,21828.0
2020-09-08 11:00:00,113.14,113.38,112.17,112.61,16984.0,113.14,113.38,112.17,112.61,16984.0
2020-09-08 11:30:00,112.65,112.92,111.31,112.39,21312.0,112.65,112.92,111.31,112.39,21312.0
2020-09-08 12:00:00,112.36,112.7,111.68,111.9,14068.0,112.36,112.7,111.68,111.9,14068.0
2020-09-08 12:30:00,111.92,112.64,111.73,112.54,15568.0,111.92,112.64,111.73,112.54,15568.0
2020-09-08 13:00:00,112.33,112.33,111.29,111.3,9269.0,112.33,112.33,111.29,111.3,9269.0
2020-09-08 13:30:00,111.44,112.66,111.38,112.63,14085.0,111.44,112.66,111.38,112.63,14085.0
2020-09-08 14:00:00,112.66,112.72,112.03,112.11,32568.0,112.66,112.72,112.03,112.11,32568.0
2020-09-08 14:30:00,112.1,112.37,111.23,111.72,50500.0,112.1,112.37,111.23,111.72,50500.0
2020-09-08 15:00:00,111.84,112.36,111.49,112.13,37908.0,111.84,112.36,111.49,112.13,37908.0
2020-09-08 15:30:00,112.14,113.0,111.62,111.82,97191.0,112.14,113.0,111.62,111.82,97191.0
2020-09-09 09:30:00,115.31,118.32,113.51,114.58,58542.0,115.31,118.32,113.51,114.58,58542.0
2020-09-09 10:00:00,114.77,116.5,114.77,116.5,36781.0,114.77,116.5,114.77,116.5,36781.0
2020-09-09 10:30:00,116.48,118.08,116.11,117.87,48196.0,116.48,118.08,116.11,117.87,48196.0
2020-09-09 11:00:00,117.78,118.18,116.62,117.34,32320.0,117.78,118.18,116.62,117.34,32320.0
2020-09-09 11:30:00,117.41,117.54,116.96,117.18,16599.0,117.41,117.54,116.96,117.18,16599.0
2020-09-09 12:00:00,117.32,118.23,117.32,118.05,13277.0,117.32,118.23,117.32,118.05,13277.0
2020-09-09 12:30:00,118.08,118.72,117.97,118.53,7943.0,118.08,118.72,117.97,118.53,7943.0
2020-09-09 13:00:00,118.54,118.69,117.68,117.89,15046.0,118.54,118.69,117.68,117.89,15046.0
2020-09-09 13:30:00,117.68,117.7,116.74,116.84,17048.0,117.68,117.7,116.74,116.84,17048.0
2020-09-09 14:00:00,116.95,117.12,116.61,116.91,10259.0,116.95,117.12,116.61,116.91,10259.0
2020-09-09 14:30:00,116.94,117.46,116.94,117.19,9340.0,116.94,117.46,116.94,117.19,9340.0
2020-09-09 15:00:00,117.18,118.61,117.18,118.61,30056.0,117.18,118.61,117.18,118.61,30056.0
2020-09-09 15:30:00,118.6,118.81,117.32,117.32,106308.0,118.6,118.81,117.32,117.32,106308.0
2020-09-10 09:30:00,117.35,121.34,117.03,120.32,48070.0,117.35,121.34,117.03,120.32,48070.0
2020-09-10 10:00:00,121.0,121.55,120.44,121.11,52369.0,121.0,121.55,120.44,121.11,52369.0
2020-09-10 10:30:00,121.17,121.89,120.77,121.0,39286.0,121.17,121.89,120.77,121.0,39286.0
2020-09-10 11:00:00,120.86,122.81,120.61,122.47,33117.0,120.86,122.81,120.61,122.47,33117.0
2020-09-10 11:30:00,122.5,122.97,121.97,122.38,24654.0,122.5,122.97,121.97,122.38,24654.0
2020-09-10 12:00:00,122.33,122.59,121.39,121.9,32073.0,122.33,122.59,121.39,121.9,32073.0
2020-09-10 12:30:00,121.89,122.09,121.25,122.0,16785.0,121.89,122.09,121.25,122.0,16785.0
2020-09-10 13:00:00,121.89,122.51,121.66,121.98,14721.0,121.89,122.51,121.66,121.98,14721.0
2020-09-10 13:30:00,121.95,122.38,121.18,121.26,18121.0,121.95,122.38,121.18,121.26,18121.0
2020-09-10 14:00:00,121.19,121.45,119.01,119.09,37545.0,121.19,121.45,119.01,119.09,37545.0
2020-09-10 14:30:00,119.2,120.62,119.16,120.52,64926.0,119.2,120.62,119.16,120.52,64926.0
2020-09-10 15:00:00,120.56,120.71,119.02,119.61,99840.0,120.56,120.71,119.02,119.61,99840.0
2020-09-10 15:30:00,119.51,119.97,118.7,119.34,108531.0,119.51,119.97,118.7,119.34,108531.0
2020-09-11 09:30:00,119.93,122.06,118.89,119.42,81207.0,119.93,122.06,118.89,119.42,81207.0
2020-09-11 10:00:00,119.28,120.9,119.02,120.53,33851.0,119.28,120.9,119.02,120.53,33851.0
2020-09-11 10:30:00,120.54,121.49,119.81,120.75,31899.0,120.54,121.49,119.81,120.75,31899.0
2020-09-11 11:00:00,120.79,121.29,119.04,119.2,29134.0,120.79,121.29,119.04,119.2,29134.0
2020-09-11 11:30:00,119.12,119.36,118.35,118.38,16396.0,119.12,119.36,118.35,118.38,16396.0
2020-09-11 12:00:00,118.2,118.59,117.98,118.45,25625.0,118.2,118.59,117.98,118.45,25625.0
2020-09-11 12:30:00,118.45,118.51,116.43,116.46,118305.0,118.45,118.51,116.43,116.46,118305.0
2020-09-11 13:00:00,116.59,116.97,115.38,115.38,46802.0,116.59,116.97,115.38,115.38,46802.0
2020-09-11 13:30:00,115.35,115.67,115.0,115.15,45947.0,115.35,115.67,115.0,115.15,45947.0
2020-09-11 14:00:00,115.2,116.06,115.11,115.79,21500.0,115.2,116.06,115.11,115.79,21500.0
2020-09-11 14:30:00,115.82,116.36,115.82,115.98,22781.0,115.82,116.36,115.82,115.98,22781.0
2020-09-11 15:00:00,115.99,116.8,115.5,116.69,36985.0,115.99,116.8,115.5,116.69,36985.0
2020-09-11 15:30:00,116.74,116.94,116.22,116.48,93723.0,116.74,116.94,116.22,116.48,93723.0
2020-09-14 09:30:00,118.07,119.64,117.83,119.55,34585.0,118.07,119.64,117.83,119.55,34585.0
2020-09-14 10:00:00,119.27,119.84,118.66,119.0,16550.0,119.27,119.84,118.66,119.0,16550.0
2020-09-14 10:30:00,118.89,119.42,118.51,119.06,13548.0,118.89,119.42,118.51,119.06,13548.0
2020-09-14 11:00:00,119.05,119.55,118.86,119.43,7930.0,119.05,119.55,118.86,119.43,7930.0
2020-09-14 11:30:00,119.39,119.45,118.73,119.24,10489.0,119.39,119.45,118.73,119.24,10489.0
2020-09-14 12:00:00,119.26,119.9,118.96,119.06,12113.0,119.26,119.9,118.96,119.06,12113.0
2020-09-14 12:30:00,119.11,119.19,118.66,119.08,15568.0,119.11,119.19,118.66,119.08,15568.0
2020-09-14 13:00:00,119.13,119.19,118.25,118.5,18887.0,119.13,119.19,118.25,118.5,18887.0
2020-09-14 13:30:00,118.48,118.98,118.06,118.75,12138.0,118.48,118.98,118.06,118.75,12138.0
2020-09-14 14:00:00,118.81,119.38,118.52,118.93,16398.0,118.81,119.38,118.52,118.93,16398.0
2020-09-14 14:30:00,119.0,119.43,119.0,119.35,12195.0,119.0,119.43,119.0,119.35,12195.0
2020-09-14 15:00:00,119.33,119.61,119.15,119.41,16764.0,119.33,119.61,119.15,119.41,16764.0
2020-09-14 15:30:00,119.53,119.84,119.08,119.34,59791.0,119.53,119.84,119.08,119.34,59791.0
2020-09-15 09:30:00,121.26,124.46,121.26,123.27,49747.0,121.26,124.46,121.26,123.27,49747.0
2020-09-15 10:00:00,123.27,123.27,119.33,120.49,61302.0,123.27,123.27,119.33,120.49,61302.0
2020-09-15 10:30:00,120.48,120.48,119.27,120.46,22375.0,120.48,120.48,119.27,120.46,22375.0
2020-09-15 11:00:00,120.43,120.43,119.35,119.5,18046.0,120.43,120.43,119.35,119.5,18046.0
2020-09-15 11:30:00,119.5,120.04,118.99,119.25,9450.0,119.5,120.04,118.99,119.25,9450.0
2020-09-15 12:00:00,119.37,119.7,119.25,119.41,21787.0,119.37,119.7,119.25,119.41,21787.0
2020-09-15 12:30:00,119.39,120.22,119.23,119.83,20183.0,119.39,120.22,119.23,119.83,20183.0
2020-09-15 13:00:00,119.84,120.06,119.78,120.0,5608.0,119.84,120.06,119.78,120.0,5608.0
2020-09-15 13:30:00,120.01,120.57,119.85,120.25,15409.0,120.01,120.57,119.85,120.25,15409.0
2020-09-15 14:00:00,120.27,120.27,119.46,119.89,9546.0,120.27,120.27,119.46,119.89,9546.0
2020-09-15 14:30:00,119.95,120.34,119.69,120.12,6607.0,119.95,120.34,119.69,120.12,6607.0
2020-09-15 15:00:00,120.16,120.31,119.64,120.09,13255.0,120.16,120.31,119.64,120.09,13255.0
2020-09-15 15:30:00,120.08,120.72,119.42,120.63,47827.0,120.08,120.72,119.42,120.63,47827.0
2020-09-16 09:30:00,121.69,123.28,121.2,121.88,19547.0,121.69,123.28,121.2,121.88,19547.0
2020-09-16 10:00:00,122.13,122.32,121.29,122.32,12177.0,122.13,122.32,121.29,122.32,12177.0
2020-09-16 10:30:00,122.15,122.24,120.79,121.57,10317.0,122.15,122.24,120.79,121.57,10317.0
2020-09-16 11:00:00,121.51,121.9,120.92,121.71,10573.0,121.51,121.9,120.92,121.71,10573.0
2020-09-16 11:30:00,121.88,121.94,121.06,121.38,6187.0,121.88,121.94,121.06,121.38,6187.0
2020-09-16 12:00:00,121.51,121.89,121.26,121.56,13277.0,121.51,121.89,121.26,121.56,13277.0
2020-09-16 12:30:00,121.56,121.61,120.57,121.21,13425.0,121.56,121.61,120.57,121.21,13425.0
2020-09-16 13:00:00,121.13,121.34,120.76,121.14,8489.0,121.13,121.34,120.76,121.14,8489.0
2020-09-16 13:30:00,121.17,121.39,120.89,121.39,9796.0,121.17,121.39,120.89,121.39,9796.0
2020-09-16 14:00:00,121.4,122.23,121.15,122.11,13811.0,121.4,122.23,121.15,122.11,13811.0
2020-09-16 14:30:00,122.27,122.27,120.84,121.05,8552.0,122.27,122.27,120.84,121.05,8552.0
2020-09-16 15:00:00,120.97,121.14,120.21,120.24,13802.0,120.97,121.14,120.21,120.24,13802.0
2020-09-16 15:30:00,120.21,120.56,119.57,119.87,77171.0,120.21,120.56,119.57,119.87,77171.0
2020-09-17 09:30:00,117.51,119.41,117.41,119.05,25682.0,117.51,119.41,117.41,119.05,25682.0
2020-09-17 10:00:00,119.45,119.59,117.14,117.91,18618.0,119.45,119.59,117.14,117.91,18618.0
2020-09-17 10:30:00,118.0,118.56,117.62,117.94,18425.0,118.0,118.56,117.62,117.94,18425.0
2020-09-17 11:00:00,118.16,118.6,117.9,118.0,24527.0,118.16,118.6,117.9,118.0,24527.0
2020-09-17 11:30:00,118.14,118.25,117.58,117.89,43394.0,118.14,118.25,117.58,117.89,43394.0
2020-09-17 12:00:00,117.89,118.29,116.93,117.2,28564.0,117.89,118.29,116.93,117.2,28564.0
2020-09-17 12:30:00,117.15,117.75,117.15,117.68,6500.0,117.15,117.75,117.15,117.68,6500.0
2020-09-17 13:00:00,117.92,118.77,117.86,118.75,9588.0,117.92,118.77,117.86,118.75,9588.0
2020-09-17 13:30:00,118.8,119.27,118.47,118.66,6558.0,118.8,119.27,118.47,118.66,6558.0
2020-09-17 14:00:00,118.67,118.87,118.5,118.53,10037.0,118.67,118.87,118.5,118.53,10037.0
2020-09-17 14:30:00,118.46,118.54,118.19,118.2,13870.0,118.46,118.54,118.19,118.2,13870.0
2020-09-17 15:00:00,118.28,118.6,117.75,117.99,32106.0,118.28,118.6,117.75,117.99,32106.0
2020-09-17 15:30:00,117.98,120.11,117.98,119.99,66937.0,117.98,120.11,117.98,119.99,66937.0
2020-09-18 09:30:00,120.93,122.37,120.53,122.29,35487.0,120.93,122.37,120.53,122.29,35487.0
2020-09-18 10:00:00,122.43,123.57,121.65,122.08,22127.0,122.43,123.57,121.65,122.08,22127.0
2020-09-18 10:30:00,122.16,122.68,121.03,121.16,22677.0,122.16,122.68,121.03,121.16,22677.0
2020-09-18 11:00:00,120.97,121.44,120.58,120.93,39722.0,120.97,121.44,120.58,120.93,39722.0
2020-09-18 11:30:00,120.84,121.0,120.02,120.95,26203.0,120.84,121.0,120.02,120.95,26203.0
2020-09-18 12:00:00,120.66,121.02,119.94,120.07,15609.0,120.66,121.02,119.94,120.07,15609.0
2020-09-18 12:30:00,120.15,120.15,118.91,119.22,19686.0,120.15,120.15,118.91,119.22,19686.0
2020-09-18 13:00:00,119.23,119.62,118.75,118.75,24486.0,119.23,119.62,118.75,118.75,24486.0
2020-09-18 13:30:00,118.64,121.26,118.43,120.96,45852.0,118.64,121.26,118.43,120.96,45852.0
2020-09-18 14:00:00,120.96,121.43,120.84,121.23,20607.0,120.96,121.43,120.84,121.23,20607.0
2020-09-18 14:30:00,121.27,121.42,120.77,121.33,24259.0,121.27,121.42,120.77,121.33,24259.0
2020-09-18 15:00:00,121.32,121.81,121.15,121.76,23842.0,121.32,121.81,121.15,121.76,23842.0
2020-09-18 15:30:00,121.84,122.64,121.84,122.06,109511.0,121.84,122.64,121.84,122.06,109511.0
2020-09-21 09:30:00,121.41,125.59,120.74,125.34,47494.0,121.41,125.59,120.74,125.34,47494.0
2020-09-21 10:00:00,125.04,125.39,122.89,123.0,44892.0,125.04,125.39,122.89,123.0,44892.0
2020-09-21 10:30:00,123.1,123.88,122.1,123.87,19997.0,123.1,123.88,122.1,123.87,19997.0
2020-09-21 11:00:00,123.65,124.57,123.64,124.49,35809.0,123.65,124.57,123.64,124.49,35809.0
2020-09-21 11:30:00,124.45,124.65,123.69,124.39,43238.0,124.45,124.65,123.69,124.39,43238.0
2020-09-21 12:00:00,124.61,124.73,124.13,124.51,15150.0,124.61,124.73,124.13,124.51,15150.0
2020-09-21 12:30:00,124.59,125.99,124.44,125.71,34705.0,124.59,125.99,124.44,125.71,34705.0
2020-09-21 13:00:00,125.85,126.66,125.56,126.54,14181.0,125.85,126.66,125.56,126.54,14181.0
2020-09-21 13:30:00,126.61,126.91,125.43,126.47,35495.0,126.61,126.91,125.43,126.47,35495.0
2020-09-21 14:00:00,126.55,126.77,125.34,126.01,22589.0,126.55,126.77,125.34,126.01,22589.0
2020-09-21 14:30:00,126.01,126.08,125.37,126.03,15799.0,126.01,126.08,125.37,126.03,15799.0
2020-09-21 15:00:00,125.98,126.86,125.94,126.58,25049.0,125.98,126.86,125.94,126.58,25049.0
2020-09-21 15:30:00,126.59,126.64,125.97,126.32,81634.0,126.59,126.64,125.97,126.32,81634.0
2020-09-22 09:30:00,126.95,127.48,123.72,125.75,27038.0,126.95,127.48,123.72,125.75,27038.0
2020-09-22 10:00:00,126.05,126.15,123.93,124.92,11181.0,126.05,126.15,123.93,124.92,11181.0
2020-09-22 10:30:00,124.91,125.13,123.97,124.71,14210.0,124.91,125.13,123.97,124.71,14210.0
2020-09-22 11:00:00,124.58,125.36,124.04,125.13,28785.0,124.58,125.36,124.04,125.13,28785.0
2020-09-22 11:30:00,125.11,125.92,125.05,125.13,11152.0,125.11,125.92,125.05,125.13,11152.0
2020-09-22 12:00:00,125.42,125.43,124.77,125.14,13343.0,125.42,125.43,124.77,125.14,13343.0
2020-09-22 12:30:00,125.23,125.38,124.62,125.15,14973.0,125.23,125.38,124.62,125.15,14973.0
2020-09-22 13:00:00,125.12,125.96,124.9,125.9,9650.0,125.12,125.96,124.9,125.9,9650.0
2020-09-22 13:30:00,125.96,126.77,125.64,126.77,9819.0,125.96,126.77,125.64,126.77,9819.0
2020-09-22 14:00:00,127.0,127.0,126.16,126.28,19505.0,127.0,127.0,126.16,126.28,19505.0
2020-09-22 14:30:00,126.43,126.63,126.06,126.57,6593.0,126.43,126.63,126.06,126.57,6593.0
2020-09-22 15:00:00,126.5,126.95,126.24,126.71,13800.0,126.5,126.95,126.24,126.71,13800.0
2020-09-22 15:30:00,126.57,126.98,126.31,126.63,59471.0,126.57,126.98,126.31,126.63,59471.0
2020-09-23 09:30:00,125.82,126.86,124.61,126.06,16572.0,125.82,126.86,124.61,126.06,16572.0
2020-09-23 10:00:00,126.18,127.4,126.04,127.2,19826.0,126.18,127.4,126.04,127.2,19826.0
2020-09-23 10:30:00,127.1,128.45,127.03,127.86,17938.0,127.1,128.45,127.03,127.86,17938.0
2020-09-23 11:00:00,127.79,128.23,127.25,127.32,10076.0,127.79,128.23,127.25,127.32,10076.0
2020-09-23 11:30:00,127.34,127.34,126.23,126.7,12292.0,127.34,127.34,126.23,126.7,12292.0
2020-09-23 12:00:00,126.7,127.14,126.49,126.9,13368.0,126.7,127.14,126.49,126.9,13368.0
2020-09-23 12:30:00,126.9,127.38,126.46,127.08,21533.0,126.9,127.38,126.46,127.08,21533.0
2020-09-23 13:00:00,127.05,127.25,126.79,126.87,9240.0,127.05,127.25,126.79,126.87,9240.0
2020-09-23 13:30:00,126.87,127.1,126.3,126.41,8110.0,126.87,127.1,126.3,126.41,8110.0
2020-09-23 14:00:00,126.39,126.4,124.94,124.99,12292.0,126.39,126.4,124.94,124.99,12292.0
2020-09-23 14:30:00,124.91,125.1,124.25,124.38,12000.0,124.91,125.1,124.25,124.38,12000.0
2020-09-23 15:00:00,124.54,124.81,123.66,124.38,19755.0,124.54,124.81,123.66,124.38,19755.0
2020-09-23 15:30:00,124.37,124.73,123.34,123.59,57777.0,124.37,124.73,123.34,123.59,57777.0
2020-09-24 09:30:00,122.6,124.36,121.3,123.36,21524.0,122.6,124.36,121.3,123.36,21524.0
2020-09-24 10:00:00,124.28,124.6,122.25,122.44,5973.0,124.28,124.6,122.25,122.44,5973.0
2020-09-24 10:30:00,122.07,122.17,120.75,121.91,12959.0,122.07,122.17,120.75,121.91,12959.0
2020-09-24 11:00:00,122.08,122.45,120.99,122.26,40800.0,122.08,122.45,120.99,122.26,40800.0
2020-09-24 11:30:00,122.34,122.89,121.69,122.54,13131.0,122.34,122.89,121.69,122.54,13131.0
2020-09-24 12:00:00,122.57,123.04,122.29,122.29,22380.0,122.57,123.04,122.29,122.29,22380.0
2020-09-24 12:30:00,122.23,122.7,121.78,122.7,14979.0,122.23,122.7,121.78,122.7,14979.0
2020-09-24 13:00:00,122.42,122.45,121.89,122.43,9070.0,122.42,122.45,121.89,122.43,9070.0
2020-09-24 13:30:00,122.73,123.01,121.94,121.94,15679.0,122.73,123.01,121.94,121.94,15679.0
2020-09-24 14:00:00,121.9,122.24,121.52,121.79,9537.0,121.9,122.24,121.52,121.79,9537.0
2020-09-24 14:30:00,121.75,122.67,121.7,121.95,14943.0,121.75,122.67,121.7,121.95,14943.0
2020-09-24 15:00:00,121.87,122.17,121.02,121.13,27208.0,121.87,122.17,121.02,121.13,27208.0
2020-09-24 15:30:00,121.17,121.82,120.66,121.26,94631.0,121.17,121.82,120.66,121.26,94631.0
2020-09-25 09:30:00,122.46,123.27,120.91,122.52,13197.0,122.46,123.27,120.91,122.52,13197.0
2020-09-25 10:00:00,122.72,123.41,121.88,123.02,22985.0,122.72,123.41,121.88,123.02,22985.0
2020-09-25 10:30:00,122.86,123.35,122.28,122.4,26946.0,122.86,123.35,122.28,122.4,26946.0
2020-09-25 11:00:00,122.43,123.0,121.9,122.77,26928.0,122.43,123.0,121.9,122.77,26928.0
2020-09-25 11:30:00,122.62,122.83,122.17,122.22,19131.0,122.62,122.83,122.17,122.22,19131.0
2020-09-25 12:00:00,122.04,122.62,121.97,122.17,27963.0,122.04,122.62,121.97,122.17,27963.0
2020-09-25 12:30:00,122.26,123.64,121.98,123.64,45013.0,122.26,123.64,121.98,123.64,45013.0
2020-09-25 13:00:00,123.54,123.9,123.13,123.19,46067.0,123.54,123.9,123.13,123.19,46067.0
2020-09-25 13:30:00,123.23,124.04,123.11,123.67,97188.0,123.23,124.04,123.11,123.67,97188.0
2020-09-25 14:00:00,123.69,124.71,123.57,124.33,30024.0,123.69,124.71,123.57,124.33,30024.0
2020-09-25 14:30:00,124.25,125.29,124.04,125.09,27786.0,124.25,125.29,124.04,125.09,27786.0
2020-09-25 15:00:00,125.1,125.34,124.93,125.19,23044.0,125.1,125.34,124.93,125.19,23044.0
2020-09-25 15:30:00,125.22,125.35,124.68,124.86,109898.0,125.22,125.35,124.68,124.86,109898.0
2020-09-28 09:30:00,125.57,127.25,125.15,126.15,55979.0,125.57,127.25,125.15,126.15,55979.0
2020-09-28 10:00:00,126.21,127.29,125.92,126.76,34978.0,126.21,127.29,125.92,126.76,34978.0
2020-09-28 10:30:00,126.63,126.78,125.87,125.96,19001.0,126.63,126.78,125.87,125.96,19001.0
2020-09-28 11:00:00,125.96,126.52,125.58,125.69,26161.0,125.96,126.52,125.58,125.69,26161.0
2020-09-28 11:30:00,125.69,125.83,125.03,125.18,17960.0,125.69,125.83,125.03,125.18,17960.0
2020-09-28 12:00:00,125.12,125.23,124.71,124.71,21520.0,125.12,125.23,124.71,124.71,21520.0
2020-09-28 12:30:00,124.71,125.63,124.56,125.41,15353.0,124.71,125.63,124.56,125.41,15353.0
2020-09-28 13:00:00,125.26,126.09,125.26,125.97,6260.0,125.26,126.09,125.26,125.97,6260.0
2020-09-28 13:30:00,126.03,126.65,126.03,126.54,8401.0,126.03,126.65,126.03,126.54,8401.0
2020-09-28 14:00:00,126.57,126.96,126.26,126.96,12559.0,126.57,126.96,126.26,126.96,12559.0
2020-09-28 14:30:00,126.97,127.27,126.67,126.93,11600.0,126.97,127.27,126.67,126.93,11600.0
2020-09-28 15:00:00,127.06,127.27,126.88,127.08,11721.0,127.06,127.27,126.88,127.08,11721.0
2020-09-28 15:30:00,127.09,127.13,126.59,126.76,47921.0,127.09,127.13,126.59,126.76,47921.0
2020-09-29 09:30:00,126.82,128.07,126.2,127.93,29529.0,126.82,128.07,126.2,127.93,29529.0
2020-09-29 10:00:00,127.88,128.98,127.5,127.93,8559.0,127.88,128.98,127.5,127.93,8559.0
2020-09-29 10:30:00,127.87,128.47,127.2,128.33,11292.0,127.87,128.47,127.2,128.33,11292.0
2020-09-29 11:00:00,128.28,129.61,128.15,129.33,21543.0,128.28,129.61,128.15,129.33,21543.0
2020-09-29 11:30:00,129.13,129.22,128.57,128.57,12672.0,129.13,129.22,128.57,128.57,12672.0
2020-09-29 12:00:00,128.66,128.78,128.3,128.64,12482.0,128.66,128.78,128.3,128.64,12482.0
2020-09-29 12:30:00,128.84,129.12,128.75,128.89,3628.0,128.84,129.12,128.75,128.89,3628.0
2020-09-29 13:00:00,128.96,129.03,128.21,128.51,22934.0,128.96,129.03,128.21,128.51,22934.0
2020-09-29 13:30:00,128.52,128.81,128.31,128.68,30545.0,128.52,128.81,128.31,128.68,30545.0
2020-09-29 14:00:00,128.64,128.86,128.45,128.86,8883.0,128.64,128.86,128.45,128.86,8883.0
2020-09-29 14:30:00,128.98,129.12,128.68,128.91,14392.0,128.98,129.12,128.68,128.91,14392.0
2020-09-29 15:00:00,128.8,128.85,128.04,128.13,14071.0,128.8,128.85,128.04,128.13,14071.0
2020-09-29 15:30:00,128.13,129.05,128.09,128.52,66960.0,128.13,129.05,128.09,128.52,66960.0
2020-09-30 09:30:00,128.05,129.06,127.15,129.0,15502.0,128.05,129.06,127.15,129.0,15502.0
2020-09-30 10:00:00,129.19,129.19,127.93,128.66,14714.0,129.19,129.19,127.93,128.66,14714.0
2020-09-30 10:30:00,128.81,129.33,128.55,128.93,7304.0,128.81,129.33,128.55,128.93,7304.0
2020-09-30 11:00:00,128.97,131.17,128.95,131.17,39919.0,128.97,131.17,128.95,131.17,39919.0
2020-09-30 11:30:00,131.07,131.19,130.39,130.78,22220.0,131.07,131.19,130.39,130.78,22220.0
2020-09-30 12:00:00,130.89,131.94,130.84,131.93,41566.0,130.89,131.94,130.84,131.93,41566.0
2020-09-30 12:30:00,131.86,131.86,130.7,130.87,17361.0,131.86,131.86,130.7,130.87,17361.0
2020-09-30 13:00:00,130.73,130.79,129.87,130.03,15674.0,130.73,130.79,129.87,130.03,15674.0
2020-09-30 13:30:00,130.28,131.08,130.16,131.08,15772.0,130.28,131.08,130.16,131.08,15772.0
2020-09-30 14:00:00,131.09,131.56,130.32,130.87,33369.0,131.09,131.56,130.32,130.87,33369.0
2020-09-30 14:30:00,130.85,130.93,129.36,129.75,29876.0,130.85,130.93,129.36,129.75,29876.0
2020-09-30 15:00:00,129.8,130.67,128.58,129.66,44951.0,129.8,130.67,128.58,129.66,44951.0
2020-09-30 15:30:00,129.6,130.13,129.34,129.54,173635.0,129.6,130.13,129.34,129.54,173635.0
2020-10-01 09:30:00,131.32,131.69,128.71,130.11,30217.0,131.32,131.69,128.71,130.11,30217.0
2020-10-01 10:00:00,129.97,130.93,129.29,129.75,15803.0,129.97,130.93,129.29,129.75,15803.0
2020-10-01 10:30:00,129.71,131.12,129.55,130.94,24084.0,129.71,131.12,129.55,130.94,24084.0
2020-10-01 11:00:00,131.02,131.33,130.24,130.67,11979.0,131.02,131.33,130.24,130.67,11979.0
2020-10-01 11:30:00,130.69,131.38,130.21,130.51,30266.0,130.69,131.38,130.21,130.51,30266.0
2020-10-01 12:00:00,130.59,131.24,130.31,131.0,18760.0,130.59,131.24,130.31,131.0,18760.0
2020-10-01 12:30:00,131.0,131.65,130.7,131.5,45585.0,131.0,131.65,130.7,131.5,45585.0
2020-10-01 13:00:00,131.71,132.73,131.49,132.14,17610.0,131.71,132.73,131.49,132.14,17610.0
2020-10-01 13:30:00,132.19,133.12,132.18,132.38,29214.0,132.19,133.12,132.18,132.38,29214.0
2020-10-01 14:00:00,132.5,132.91,131.92,132.8,21652.0,132.5,132.91,131.92,132.8,21652.0
2020-10-01 14:30:00,132.69,133.04,132.5,132.84,13331.0,132.69,133.04,132.5,132.84,13331.0
2020-10-01 15:00:00,132.95,133.16,132.07,132.44,14816.0,132.95,133.16,132.07,132.44,14816.0
2020-10-01 15:30:00,132.4,132.48,131.88,131.88,76027.0,132.4,132.48,131.88,131.88,76027.0
2020-10-02 09:30:00,128.88,132.96,128.0,132.7,71557.0,128.88,132.96,128.0,132.7,71557.0
2020-10-02 10:00:00,132.92,134.96,132.86,134.24,78455.0,132.92,134.96,132.86,134.24,78455.0
2020-10-02 10:30:00,133.8,133.95,132.74,133.3,12549.0,133.8,133.95,132.74,133.3,12549.0
2020-10-02 11:00:00,133.3,133.95,132.98,133.0,14327.0,133.3,133.95,132.98,133.0,14327.0
2020-10-02 11:30:00,133.05,133.05,131.3,131.54,14130.0,133.05,133.05,131.3,131.54,14130.0
2020-10-02 12:00:00,131.26,131.97,130.09,131.74,19372.0,131.26,131.97,130.09,131.74,19372.0
2020-10-02 12:30:00,131.57,131.57,130.7,130.83,10696.0,131.57,131.57,130.7,130.83,10696.0
2020-10-02 13:00:00,130.62,130.84,130.11,130.62,13900.0,130.62,130.84,130.11,130.62,13900.0
2020-10-02 13:30:00,130.77,131.32,130.53,131.1,11245.0,130.77,131.32,130.53,131.1,11245.0
2020-10-02 14:00:00,131.0,132.29,131.0,132.13,38851.0,131.0,132.29,131.0,132.13,38851.0
2020-10-02 14:30:00,132.14,132.14,131.21,131.93,13387.0,132.14,132.14,131.21,131.93,13387.0
2020-10-02 15:00:00,131.89,132.18,131.57,132.12,18459.0,131.89,132.18,131.57,132.12,18459.0
2020-10-02 15:30:00,132.02,132.88,131.95,131.95,52286.0,132.02,132.88,131.95,131.95,52286.0
2020-10-05 09:30:00,132.24,134.01,131.7,133.25,17487.0,132.24,134.01,131.7,133.25,17487.0
2020-10-05 10:00:00,133.7,134.71,133.35,134.1,11337.0,133.7,134.71,133.35,134.1,11337.0
2020-10-05 10:30:00,134.18,134.54,133.58,133.59,7133.0,134.18,134.54,133.58,133.59,7133.0
2020-10-05 11:00:00,133.44,133.45,132.05,132.15,14561.0,133.44,133.45,132.05,132.15,14561.0
2020-10-05 11:30:00,132.18,132.74,131.72,131.72,8221.0,132.18,132.74,131.72,131.72,8221.0
2020-10-05 12:00:00,131.76,132.53,131.59,132.53,11708.0,131.76,132.53,131.59,132.53,11708.0
2020-10-05 12:30:00,132.64,133.2,132.39,133.14,14030.0,132.64,133.2,132.39,133.14,14030.0
2020-10-05 13:00:00,133.09,133.18,132.54,132.55,7295.0,133.09,133.18,132.54,132.55,7295.0
2020-10-05 13:30:00,132.41,132.42,131.83,132.25,7588.0,132.41,132.42,131.83,132.25,7588.0
2020-10-05 14:00:00,132.3,132.97,131.87,132.57,34763.0,132.3,132.97,131.87,132.57,34763.0
2020-10-05 14:30:00,132.64,133.26,132.64,133.15,8207.0,132.64,133.26,132.64,133.15,8207.0
2020-10-05 15:00:00,132.93,133.23,132.86,133.21,7684.0,132.93,133.23,132.86,133.21,7684.0
2020-10-05 15:30:00,133.2,133.77,133.0,133.18,47465.0,133.2,133.77,133.0,133.18,47465.0
2020-10-06 09:30:00,133.0,136.2,133.0,135.48,54169.0,133.0,136.2,133.0,135.48,54169.0
2020-10-06 10:00:00,135.36,138.0,135.35,136.96,119638.0,135.36,138.0,135.35,136.96,119638.0
2020-10-06 10:30:00,137.12,137.74,136.6,137.14,48254.0,137.12,137.74,136.6,137.14,48254.0
2020-10-06 11:00:00,137.03,137.28,134.64,135.58,54306.0,137.03,137.28,134.64,135.58,54306.0
2020-10-06 11:30:00,135.51,136.33,134.87,135.23,18551.0,135.51,136.33,134.87,135.23,18551.0
2020-10-06 12:00:00,135.46,136.1,135.3,135.9,23856.0,135.46,136.1,135.3,135.9,23856.0
2020-10-06 12:30:00,135.91,136.59,135.91,135.97,11857.0,135.91,136.59,135.91,135.97,11857.0
2020-10-06 13:00:00,135.97,136.72,135.85,136.63,14625.0,135.97,136.72,135.85,136.63,14625.0
2020-10-06 13:30:00,136.73,137.04,136.31,136.48,11101.0,136.73,137.04,136.31,136.48,11101.0
2020-10-06 14:00:00,136.5,137.02,136.5,136.72,41229.0,136.5,137.02,136.5,136.72,41229.0
2020-10-06 14:30:00,136.71,137.24,135.15,135.92,16375.0,136.71,137.24,135.15,135.92,16375.0
2020-10-06 15:00:00,135.8,136.13,134.34,136.13,75910.0,135.8,136.13,134.34,136.13,75910.0
2020-10-06 15:30:00,135.92,136.08,135.0,135.52,75138.0,135.92,136.08,135.0,135.52,75138.0
2020-10-07 09:30:00,137.7,140.45,137.7,138.29,48527.0,137.7,140.45,137.7,138.29,48527.0
2020-10-07 10:00:00,137.92,138.25,136.58,137.09,11587.0,137.92,138.25,136.58,137.09,11587.0
2020-10-07 10:30:00,136.99,138.68,136.9,138.68,30496.0,136.99,138.68,136.9,138.68,30496.0
2020-10-07 11:00:00,138.53,139.2,138.41,138.83,12996.0,138.53,139.2,138.41,138.83,12996.0
2020-10-07 11:30:00,139.03,139.65,139.03,139.53,12602.0,139.03,139.65,139.03,139.53,12602.0
2020-10-07 12:00:00,139.64,140.47,139.4,139.74,31907.0,139.64,140.47,139.4,139.74,31907.0
2020-10-07 12:30:00,139.73,141.13,139.73,141.11,17035.0,139.73,141.13,139.73,141.11,17035.0
2020-10-07 13:00:00,141.21,141.65,141.01,141.16,23546.0,141.21,141.65,141.01,141.16,23546.0
2020-10-07 13:30:00,141.28,141.28,140.6,140.6,28806.0,141.28,141.28,140.6,140.6,28806.0
2020-10-07 14:00:00,140.66,141.08,140.28,140.34,20941.0,140.66,141.08,140.28,140.34,20941.0
2020-10-07 14:30:00,140.29,140.47,139.84,140.31,21753.0,140.29,140.47,139.84,140.31,21753.0
2020-10-07 15:00:00,140.29,140.55,140.19,140.37,36947.0,140.29,140.55,140.19,140.37,36947.0
2020-10-07 15:30:00,140.4,140.54,139.46,139.58,138962.0,140.4,140.54,139.46,139.58,138962.0
2020-10-08 09:30:00,140.87,141.76,137.08,137.81,40822.0,140.87,141.76,137.08,137.81,40822.0
2020-10-08 10:00:00,137.73,137.73,135.78,135.93,27638.0,137.73,137.73,135.78,135.93,27638.0
2020-10-08 10:30:00,135.93,136.3,135.31,136.07,26532.0,135.93,136.3,135.31,136.07,26532.0
2020-10-08 11:00:00,136.2,137.25,136.05,137.09,59914.0,136.2,137.25,136.05,137.09,59914.0
2020-10-08 11:30:00,137.09,137.9,137.06,137.88,32127.0,137.09,137.9,137.06,137.88,32127.0
2020-10-08 12:00:00,137.9,138.49,137.77,138.16,12725.0,137.9,138.49,137.77,138.16,12725.0
2020-10-08 12:30:00,138.03,138.21,137.64,137.64,9113.0,138.03,138.21,137.64,137.64,9113.0
2020-10-08 13:00:00,137.51,137.95,137.47,137.76,11158.0,137.51,137.95,137.47,137.76,11158.0
2020-10-08 13:30:00,137.76,137.76,136.49,136.5,12624.0,137.76,137.76,136.49,136.5,12624.0
2020-10-08 14:00:00,136.45,136.5,135.92,136.0,24624.0,136.45,136.5,135.92,136.0,24624.0
2020-10-08 14:30:00,136.0,136.73,135.99,136.16,38919.0,136.0,136.73,135.99,136.16,38919.0
2020-10-08 15:00:00,136.14,136.44,135.96,136.17,22625.0,136.14,136.44,135.96,136.17,22625.0
2020-10-08 15:30:00,136.1,136.5,135.87,136.27,78804.0,136.1,136.5,135.87,136.27,78804.0
2020-10-09 09:30:00,136.43,139.6,136.43,139.36,14854.0,136.43,139.6,136.43,139.36,14854.0
2020-10-09 10:00:00,139.34,139.5,138.06,139.25,17210.0,139.34,139.5,138.06,139.25,17210.0
2020-10-09 10:30:00,139.08,139.42,138.96,139.15,7241.0,139.08,139.42,138.96,139.15,7241.0
2020-10-09 11:00:00,139.21,139.9,139.21,139.9,8850.0,139.21,139.9,139.21,139.9,8850.0
2020-10-09 11:30:00,139.82,140.33,139.19,139.55,21987.0,139.82,140.33,139.19,139.55,21987.0
2020-10-09 12:00:00,139.53,140.25,139.52,139.98,12215.0,139.53,140.25,139.52,139.98,12215.0
2020-10-09 12:30:00,140.08,140.47,139.99,140.31,4544.0,140.08,140.47,139.99,140.31,4544.0
2020-10-09 13:00:00,140.44,140.91,140.42,140.75,16475.0,140.44,140.91,140.42,140.75,16475.0
2020-10-09 13:30:00,140.62,140.73,140.02,140.73,26819.0,140.62,140.73,140.02,140.73,26819.0
2020-10-09 14:00:00,140.72,140.88,140.46,140.72,4867.0,140.72,140.88,140.46,140.72,4867.0
2020-10-09 14:30:00,140.68,140.98,140.43,140.92,5390.0,140.68,140.98,140.43,140.92,5390.0
2020-10-09 15:00:00,140.97,141.3,140.85,140.95,17023.0,140.97,141.3,140.85,140.95,17023.0
2020-10-09 15:30:00,140.95,141.02,139.9,140.3,105684.0,140.95,141.02,139.9,140.3,105684.0
2020-10-12 09:30:00,142.71,144.73,141.11,142.44,19446.0,142.71,144.73,141.11,142.44,19446.0
2020-10-12 10:00:00,142.05,142.76,141.56,141.56,5764.0,142.05,142.76,141.56,141.56,5764.0
2020-10-12 10:30:00,141.81,142.77,141.48,142.52,5798.0,141.81,142.77,141.48,142.52,5798.0
2020-10-12 11:00:00,142.77,143.48,142.4,142.56,12236.0,142.77,143.48,142.4,142.56,12236.0
2020-10-12 11:30:00,142.36,143.02,142.35,142.86,14216.0,142.36,143.02,142.35,142.86,14216.0
2020-10-12 12:00:00,142.86,143.37,142.78,143.04,17916.0,142.86,143.37,142.78,143.04,17916.0
2020-10-12 12:30:00,143.15,143.82,142.81,143.15,13537.0,143.15,143.82,142.81,143.15,13537.0
2020-10-12 13:00:00,143.11,143.38,142.91,143.0,5661.0,143.11,143.38,142.91,143.0,5661.0
2020-10-12 13:30:00,143.14,143.5,143.0,143.0,4954.0,143.14,143.5,143.0,143.0,4954.0
2020-10-12 14:00:00,143.01,143.6,143.01,143.56,4625.0,143.01,143.6,143.01,143.56,4625.0
2020-10-12 14:30:00,143.34,143.51,142.84,142.92,9013.0,143.34,143.51,142.84,142.92,9013.0
2020-10-12 15:00:00,143.01,143.31,142.68,142.93,21204.0,143.01,143.31,142.68,142.93,21204.0
2020-10-12 15:30:00,142.93,143.08,142.65,142.8,37213.0,142.93,143.08,142.65,142.8,37213.0
2020-10-13 09:30:00,144.08,145.72,143.58,145.57,28781.0,144.08,145.72,143.58,145.57,28781.0
2020-10-13 10:00:00,145.38,145.38,143.54,144.28,7396.0,145.38,145.38,143.54,144.28,7396.0
2020-10-13 10:30:00,144.19,145.52,144.08,144.89,6072.0,144.19,145.52,144.08,144.89,6072.0
2020-10-13 11:00:00,144.94,145.51,144.57,145.37,7139.0,144.94,145.51,144.57,145.37,7139.0
2020-10-13 11:30:00,145.25,146.22,145.09,145.87,5250.0,145.25,146.22,145.09,145.87,5250.0
2020-10-13 12:00:00,146.11,146.19,144.95,145.39,7339.0,146.11,146.19,144.95,145.39,7339.0
2020-10-13 12:30:00,145.46,145.71,145.13,145.39,18748.0,145.46,145.71,145.13,145.39,18748.0
2020-10-13 13:00:00,145.23,146.19,145.02,145.9,9651.0,145.23,146.19,145.02,145.9,9651.0
2020-10-13 13:30:00,145.96,146.08,145.32,145.42,11559.0,145.96,146.08,145.32,145.42,11559.0
2020-10-13 14:00:00,145.24,145.7,144.99,145.52,6899.0,145.24,145.7,144.99,145.52,6899.0
2020-10-13 14:30:00,145.41,146.51,145.39,145.86,9498.0,145.41,146.51,145.39,145.86,9498.0
2020-10-13 15:00:00,145.97,146.38,145.72,145.83,5661.0,145.97,146.38,145.72,145.83,5661.0
2020-10-13 15:30:00,145.8,146.18,145.59,145.78,41037.0,145.8,146.18,145.59,145.78,41037.0
2020-10-14 09:30:00,147.19,147.54,146.2,146.69,21238.0,147.19,147.54,146.2,146.69,21238.0
2020-10-14 10:00:00,146.47,146.9,145.91,145.99,41412.0,146.47,146.9,145.91,145.99,41412.0
2020-10-14 10:30:00,145.99,146.23,145.15,146.01,17165.0,145.99,146.23,145.15,146.01,17165.0
2020-10-14 11:00:00,146.55,147.37,146.32,146.78,7091.0,146.55,147.37,146.32,146.78,7091.0
2020-10-14 11:30:00,146.8,146.82,145.51,146.5,33015.0,146.8,146.82,145.51,146.5,33015.0
2020-10-14 12:00:00,146.23,146.55,143.6,144.15,15231.0,146.23,146.55,143.6,144.15,15231.0
2020-10-14 12:30:00,144.27,144.71,144.15,144.4,7634.0,144.27,144.71,144.15,144.4,7634.0
2020-10-14 13:00:00,144.36,144.74,144.01,144.69,14016.0,144.36,144.74,144.01,144.69,14016.0
2020-10-14 13:30:00,144.64,145.26,144.3,145.16,5163.0,144.64,145.26,144.3,145.16,5163.0
2020-10-14 14:00:00,145.14,145.57,144.46,144.61,6770.0,145.14,145.57,144.46,144.61,6770.0
2020-10-14 14:30:00,144.64,145.02,144.13,145.01,8646.0,144.64,145.02,144.13,145.01,8646.0
2020-10-14 15:00:00,144.93,145.69,144.9,145.4,5891.0,144.93,145.69,144.9,145.4,5891.0
2020-10-14 15:30:00,145.42,145.96,144.45,144.54,56977.0,145.42,145.96,144.45,144.54,56977.0
2020-10-15 09:30:00,140.68,144.92,138.49,144.47,48753.0,140.68,144.92,138.49,144.47,48753.0
2020-10-15 10:00:00,144.47,145.19,143.46,144.34,34957.0,144.47,145.19,143.46,144.34,34957.0
2020-10-15 10:30:00,144.31,144.47,143.17,144.45,22412.0,144.31,144.47,143.17,144.45,22412.0
2020-10-15 11:00:00,144.23,146.19,143.79,146.0,17215.0,144.23,146.19,143.79,146.0,17215.0
2020-10-15 11:30:00,145.79,146.26,145.11,145.34,10357.0,145.79,146.26,145.11,145.34,10357.0
2020-10-15 12:00:00,145.28,145.58,145.0,145.5,15439.0,145.28,145.58,145.0,145.5,15439.0
2020-10-15 12:30:00,145.49,145.49,144.53,145.16,7983.0,145.49,145.49,144.53,145.16,7983.0
2020-10-15 13:00:00,145.16,145.55,144.78,144.78,7263.0,145.16,145.55,144.78,144.78,7263.0
2020-10-15 13:30:00,144.71,145.81,144.62,145.68,73896.0,144.71,145.81,144.62,145.68,73896.0
2020-10-15 14:00:00,145.75,146.67,145.75,146.62,11013.0,145.75,146.67,145.75,146.62,11013.0
2020-10-15 14:30:00,146.49,146.66,145.78,146.01,14380.0,146.49,146.66,145.78,146.01,14380.0
2020-10-15 15:00:00,145.99,146.78,145.91,146.4,12277.0,145.99,146.78,145.91,146.4,12277.0
2020-10-15 15:30:00,146.4,146.45,145.76,146.36,56259.0,146.4,146.45,145.76,146.36,56259.0
2020-10-16 09:30:00,148.39,148.41,146.92,146.97,18936.0,148.39,148.41,146.92,146.97,18936.0
2020-10-16 10:00:00,147.05,148.19,147.05,147.94,8517.0,147.05,148.19,147.05,147.94,8517.0
2020-10-16 10:30:00,147.72,147.98,145.52,147.32,10178.0,147.72,147.98,145.52,147.32,10178.0
2020-10-16 11:00:00,147.11,147.62,145.82,146.53,29162.0,147.11,147.62,145.82,146.53,29162.0
2020-10-16 11:30:00,146.45,147.04,146.44,146.82,4681.0,146.45,147.04,146.44,146.82,4681.0
2020-10-16 12:00:00,146.92,147.4,146.57,147.16,6312.0,146.92,147.4,146.57,147.16,6312.0
2020-10-16 12:30:00,146.83,146.93,146.01,146.55,3945.0,146.83,146.93,146.01,146.55,3945.0
2020-10-16 13:00:00,146.96,147.41,146.66,146.99,5719.0,146.96,147.41,146.66,146.99,5719.0
2020-10-16 13:30:00,146.93,147.14,146.51,146.51,3231.0,146.93,147.14,146.51,146.51,3231.0
2020-10-16 14:00:00,146.61,147.3,146.6,146.95,7123.0,146.61,147.3,146.6,146.95,7123.0
2020-10-16 14:30:00,146.98,147.6,146.95,147.39,6429.0,146.98,147.6,146.95,147.39,6429.0
2020-10-16 15:00:00,147.5,147.64,146.51,146.74,5140.0,147.5,147.64,146.51,146.74,5140.0
2020-10-16 15:30:00,146.59,146.95,145.65,146.02,29202.0,146.59,146.95,145.65,146.02,29202.0
2020-10-19 09:30:00,146.53,148.96,146.4,147.34,14775.0,146.53,148.96,146.4,147.34,14775.0
2020-10-19 10:00:00,147.0,148.0,146.65,148.0,4334.0,147.0,148.0,146.65,148.0,4334.0
2020-10-19 10:30:00,147.35,147.43,146.43,146.48,7481.0,147.35,147.43,146.43,146.48,7481.0
2020-10-19 11:00:00,146.4,147.7,146.4,147.33,6463.0,146.4,147.7,146.4,147.33,6463.0
2020-10-19 11:30:00,147.39,147.71,146.87,146.87,7610.0,147.39,147.71,146.87,146.87,7610.0
2020-10-19 12:00:00,146.9,147.31,146.72,147.02,5841.0,146.9,147.31,146.72,147.02,5841.0
2020-10-19 12:30:00,147.22,147.7,147.22,147.58,2142.0,147.22,147.7,147.22,147.58,2142.0
2020-10-19 13:00:00,147.69,147.69,146.72,146.8,5784.0,147.69,147.69,146.72,146.8,5784.0
2020-10-19 13:30:00,146.79,146.85,145.3,145.42,9241.0,146.79,146.85,145.3,145.42,9241.0
2020-10-19 14:00:00,145.41,145.53,144.81,145.02,22939.0,145.41,145.53,144.81,145.02,22939.0
2020-10-19 14:30:00,144.98,145.18,144.65,144.65,8571.0,144.98,145.18,144.65,144.65,8571.0
2020-10-19 15:00:00,144.6,144.66,143.79,144.58,32055.0,144.6,144.66,143.79,144.58,32055.0
2020-10-19 15:30:00,144.7,145.24,144.51,145.24,44632.0,144.7,145.24,144.51,145.24,44632.0
2020-10-20 09:30:00,145.71,146.98,144.84,145.99,9833.0,145.71,146.98,144.84,145.99,9833.0
2020-10-20 10:00:00,146.08,146.37,145.16,145.16,2700.0,146.08,146.37,145.16,145.16,2700.0
2020-10-20 10:30:00,145.19,145.74,144.55,145.05,5687.0,145.19,145.74,144.55,145.05,5687.0
2020-10-20 11:00:00,144.8,145.83,144.23,145.67,7541.0,144.8,145.83,144.23,145.67,7541.0
2020-10-20 11:30:00,145.12,146.0,144.79,146.0,6258.0,145.12,146.0,144.79,146.0,6258.0
2020-10-20 12:00:00,145.99,145.99,145.54,145.83,7354.0,145.99,145.99,145.54,145.83,7354.0
2020-10-20 12:30:00,145.81,145.94,145.17,145.33,5789.0,145.81,145.94,145.17,145.33,5789.0
2020-10-20 13:00:00,145.4,145.41,145.0,145.06,14115.0,145.4,145.41,145.0,145.06,14115.0
2020-10-20 13:30:00,145.02,145.19,144.76,144.94,16100.0,145.02,145.19,144.76,144.94,16100.0
2020-10-20 14:00:00,145.03,145.74,144.72,145.22,21475.0,145.03,145.74,144.72,145.22,21475.0
2020-10-20 14:30:00,145.3,145.8,145.29,145.67,6700.0,145.3,145.8,145.29,145.67,6700.0
2020-10-20 15:00:00,145.69,145.95,144.52,144.86,11818.0,145.69,145.95,144.52,144.86,11818.0
2020-10-20 15:30:00,144.68,145.02,144.14,144.51,28558.0,144.68,145.02,144.14,144.51,28558.0
2020-10-21 09:30:00,144.62,146.02,144.36,144.93,12879.0,144.62,146.02,144.36,144.93,12879.0
2020-10-21 10:00:00,145.03,145.38,144.59,145.24,21248.0,145.03,145.38,144.59,145.24,21248.0
2020-10-21 10:30:00,145.38,145.38,142.88,142.88,12545.0,145.38,145.38,142.88,142.88,12545.0
2020-10-21 11:00:00,142.89,143.06,140.68,141.96,10713.0,142.89,143.06,140.68,141.96,10713.0
2020-10-21 11:30:00,141.74,142.14,141.2,141.5,8267.0,141.74,142.14,141.2,141.5,8267.0
2020-10-21 12:00:00,141.66,142.56,141.21,142.14,11691.0,141.66,142.56,141.21,142.14,11691.0
2020-10-21 12:30:00,141.97,142.04,140.9,140.91,5752.0,141.97,142.04,140.9,140.91,5752.0
2020-10-21 13:00:00,140.77,141.62,140.59,141.53,7730.0,140.77,141.62,140.59,141.53,7730.0
2020-10-21 13:30:00,141.61,141.98,141.13,141.79,8453.0,141.61,141.98,141.13,141.79,8453.0
2020-10-21 14:00:00,141.88,142.47,141.62,142.42,12865.0,141.88,142.47,141.62,142.42,12865.0
2020-10-21 14:30:00,142.48,142.79,142.14,142.63,11315.0,142.48,142.79,142.14,142.63,11315.0
2020-10-21 15:00:00,142.61,142.61,141.86,141.87,33295.0,142.61,142.61,141.86,141.87,33295.0
2020-10-21 15:30:00,142.1,142.17,140.97,141.2,50853.0,142.1,142.17,140.97,141.2,50853.0
2020-10-22 09:30:00,141.54,144.78,141.08,143.16,34296.0,141.54,144.78,141.08,143.16,34296.0
2020-10-22 10:00:00,142.67,143.26,141.54,141.72,10041.0,142.67,143.26,141.54,141.72,10041.0
2020-10-22 10:30:00,141.54,141.9,139.31,140.57,25044.0,141.54,141.9,139.31,140.57,25044.0
2020-10-22 11:00:00,140.77,141.17,140.1,141.17,10573.0,140.77,141.17,140.1,141.17,10573.0
2020-10-22 11:30:00,141.27,141.86,140.77,141.01,5773.0,141.27,141.86,140.77,141.01,5773.0
2020-10-22 12:00:00,141.0,141.14,139.71,139.95,14646.0,141.0,141.14,139.71,139.95,14646.0
2020-10-22 12:30:00,139.8,139.9,138.9,139.72,41815.0,139.8,139.9,138.9,139.72,41815.0
2020-10-22 13:00:00,139.38,140.45,139.38,140.27,8967.0,139.38,140.45,139.38,140.27,8967.0
2020-10-22 13:30:00,140.4,141.31,140.4,141.22,22056.0,140.4,141.31,140.4,141.22,22056.0
2020-10-22 14:00:00,141.23,141.32,140.83,141.07,9193.0,141.23,141.32,140.83,141.07,9193.0
2020-10-22 14:30:00,141.03,141.1,140.12,140.41,12371.0,141.03,141.1,140.12,140.41,12371.0
2020-10-22 15:00:00,140.34,140.54,139.81,139.89,23021.0,140.34,140.54,139.81,139.89,23021.0
2020-10-22 15:30:00,139.83,140.09,139.22,139.22,97211.0,139.83,140.09,139.22,139.22,97211.0
2020-10-23 09:30:00,140.29,140.29,138.61,139.78,11187.0,140.29,140.29,138.61,139.78,11187.0
2020-10-23 10:00:00,138.63,140.83,138.24,139.79,12534.0,138.63,140.83,138.24,139.79,12534.0
2020-10-23 10:30:00,139.69,140.43,138.82,139.47,22575.0,139.69,140.43,138.82,139.47,22575.0
2020-10-23 11:00:00,139.66,139.86,138.55,138.64,12310.0,139.66,139.86,138.55,138.64,12310.0
2020-10-23 11:30:00,138.76,139.15,138.36,139.15,3408.0,138.76,139.15,138.36,139.15,3408.0
2020-10-23 12:00:00,139.01,139.25,138.78,139.06,10402.0,139.01,139.25,138.78,139.06,10402.0
2020-10-23 12:30:00,139.0,140.0,138.98,139.73,4446.0,139.0,140.0,138.98,139.73,4446.0
2020-10-23 13:00:00,139.79,140.49,139.6,139.95,39723.0,139.79,140.49,139.6,139.95,39723.0
2020-10-23 13:30:00,139.91,140.31,139.76,140.08,13429.0,139.91,140.31,139.76,140.08,13429.0
2020-10-23 14:00:00,140.18,141.32,140.13,141.2,18263.0,140.18,141.32,140.13,141.2,18263.0
2020-10-23 14:30:00,141.12,141.72,140.92,141.13,21834.0,141.12,141.72,140.92,141.13,21834.0
2020-10-23 15:00:00,141.2,142.1,141.07,141.69,12520.0,141.2,142.1,141.07,141.69,12520.0
2020-10-23 15:30:00,141.29,142.38,141.29,142.19,50492.0,141.29,142.38,141.29,142.19,50492.0
2020-10-26 09:30:00,141.38,145.57,141.38,144.84,26949.0,141.38,145.57,141.38,144.84,26949.0
2020-10-26 10:00:00,145.16,145.46,142.28,142.45,12603.0,145.16,145.46,142.28,142.45,12603.0
2020-10-26 10:30:00,142.28,143.2,141.38,141.7,11170.0,142.28,143.2,141.38,141.7,11170.0
2020-10-26 11:00:00,141.31,141.31,140.3,140.75,11513.0,141.31,141.31,140.3,140.75,11513.0
2020-10-26 11:30:00,140.64,141.45,140.25,140.61,18015.0,140.64,141.45,140.25,140.61,18015.0
2020-10-26 12:00:00,140.67,141.13,140.39,140.78,8576.0,140.67,141.13,140.39,140.78,8576.0
2020-10-26 12:30:00,140.82,140.88,138.82,139.17,20032.0,140.82,140.88,138.82,139.17,20032.0
2020-10-26 13:00:00,139.14,139.25,138.71,139.05,6685.0,139.14,139.25,138.71,139.05,6685.0
2020-10-26 13:30:00,138.9,139.58,138.02,139.53,20297.0,138.9,139.58,138.02,139.53,20297.0
2020-10-26 14:00:00,139.63,140.75,139.27,140.71,9351.0,139.63,140.75,139.27,140.71,9351.0
2020-10-26 14:30:00,140.7,141.16,140.49,141.0,14487.0,140.7,141.16,140.49,141.0,14487.0
2020-10-26 15:00:00,141.03,141.23,140.53,140.81,12857.0,141.03,141.23,140.53,140.81,12857.0
2020-10-26 15:30:00,140.69,141.41,140.43,141.3,47558.0,140.69,141.41,140.43,141.3,47558.0
2020-10-27 09:30:00,142.41,144.09,142.06,142.6,23920.0,142.41,144.09,142.06,142.6,23920.0
2020-10-27 10:00:00,142.76,142.76,141.46,141.93,9085.0,142.76,142.76,141.46,141.93,9085.0
2020-10-27 10:30:00,142.0,142.88,141.93,142.74,10768.0,142.0,142.88,141.93,142.74,10768.0
2020-10-27 11:00:00,142.71,143.93,142.52,143.64,11828.0,142.71,143.93,142.52,143.64,11828.0
2020-10-27 11:30:00,143.64,144.5,143.23,144.5,28814.0,143.64,144.5,143.23,144.5,28814.0
2020-10-27 12:00:00,144.34,145.41,144.33,145.0,57647.0,144.34,145.41,144.33,145.0,57647.0
2020-10-27 12:30:00,145.15,145.5,144.56,145.4,17342.0,145.15,145.5,144.56,145.4,17342.0
2020-10-27 13:00:00,145.4,145.47,144.37,144.78,11765.0,145.4,145.47,144.37,144.78,11765.0
2020-10-27 13:30:00,144.86,146.03,144.86,145.77,21507.0,144.86,146.03,144.86,145.77,21507.0
2020-10-27 14:00:00,145.86,145.99,145.24,145.92,48098.0,145.86,145.99,145.24,145.92,48098.0
2020-10-27 14:30:00,145.91,146.13,145.0,145.25,52522.0,145.91,146.13,145.0,145.25,52522.0
2020-10-27 15:00:00,145.2,145.3,144.55,144.89,11010.0,145.2,145.3,144.55,144.89,11010.0
2020-10-27 15:30:00,144.88,145.67,144.85,145.2,60547.0,144.88,145.67,144.85,145.2,60547.0
2020-10-28 09:30:00,144.08,144.99,140.72,142.44,56377.0,144.08,144.99,140.72,142.44,56377.0
2020-10-28 10:00:00,142.43,142.88,140.94,141.19,32927.0,142.43,142.88,140.94,141.19,32927.0
2020-10-28 10:30:00,141.33,142.81,141.25,142.19,34800.0,141.33,142.81,141.25,142.19,34800.0
2020-10-28 11:00:00,142.18,143.27,141.97,142.56,34758.0,142.18,143.27,141.97,142.56,34758.0
2020-10-28 11:30:00,141.96,142.9,141.66,142.74,21293.0,141.96,142.9,141.66,142.74,21293.0
2020-10-28 12:00:00,142.62,143.23,142.47,142.75,15699.0,142.62,143.23,142.47,142.75,15699.0
2020-10-28 12:30:00,142.74,142.89,141.76,142.35,9155.0,142.74,142.89,141.76,142.35,9155.0
2020-10-28 13:00:00,142.24,142.52,141.83,142.21,7022.0,142.24,142.52,141.83,142.21,7022.0
2020-10-28 13:30:00,142.23,144.19,142.23,144.09,7553.0,142.23,144.19,142.23,144.09,7553.0
2020-10-28 14:00:00,144.07,144.35,143.88,144.21,13921.0,144.07,144.35,143.88,144.21,13921.0
2020-10-28 14:30:00,144.37,144.38,143.62,144.2,8073.0,144.37,144.38,143.62,144.2,8073.0
2020-10-28 15:00:00,144.18,145.46,144.0,145.25,16376.0,144.18,145.46,144.0,145.25,16376.0
2020-10-28 15:30:00,145.19,145.6,143.21,143.63,37111.0,145.19,145.6,143.21,143.63,37111.0
2020-10-29 09:30:00,144.9,147.05,144.15,146.96,54755.0,144.9,147.05,144.15,146.96,54755.0
2020-10-29 10:00:00,146.53,146.73,144.18,144.75,31610.0,146.53,146.73,144.18,144.75,31610.0
2020-10-29 10:30:00,144.65,144.65,143.1,143.61,33018.0,144.65,144.65,143.1,143.61,33018.0
2020-10-29 11:00:00,143.68,144.71,143.31,144.59,40630.0,143.68,144.71,143.31,144.59,40630.0
2020-10-29 11:30:00,144.41,144.6,143.4,143.4,10913.0,144.41,144.6,143.4,143.4,10913.0
2020-10-29 12:00:00,143.61,144.92,143.61,144.09,21361.0,143.61,144.92,143.61,144.09,21361.0
2020-10-29 12:30:00,144.27,144.27,143.41,143.42,13791.0,144.27,144.27,143.41,143.42,13791.0
2020-10-29 13:00:00,143.59,144.4,143.42,144.4,10212.0,143.59,144.4,143.42,144.4,10212.0
2020-10-29 13:30:00,144.24,144.93,144.21,144.72,25938.0,144.24,144.93,144.21,144.72,25938.0
2020-10-29 14:00:00,144.78,145.44,144.67,145.19,31598.0,144.78,145.44,144.67,145.19,31598.0
2020-10-29 14:30:00,145.15,145.21,142.38,142.42,32993.0,145.15,145.21,142.38,142.42,32993.0
2020-10-29 15:00:00,142.59,143.03,142.16,142.19,40101.0,142.59,143.03,142.16,142.19,40101.0
2020-10-29 15:30:00,142.36,143.64,142.31,143.0,73282.0,142.36,143.64,142.31,143.0,73282.0
2020-10-30 09:30:00,154.6,155.84,149.55,150.77,215624.0,154.6,155.84,149.55,150.77,215624.0
2020-10-30 10:00:00,150.66,151.88,149.15,150.5,164400.0,150.66,151.88,149.15,150.5,164400.0
2020-10-30 10:30:00,150.53,151.39,144.66,145.57,134934.0,150.53,151.39,144.66,145.57,134934.0
2020-10-30 11:00:00,145.62,147.24,145.37,146.96,38211.0,145.62,147.24,145.37,146.96,38211.0
2020-10-30 11:30:00,146.55,149.24,146.05,147.89,46444.0,146.55,149.24,146.05,147.89,46444.0
2020-10-30 12:00:00,147.52,149.61,147.02,149.29,34474.0,147.52,149.61,147.02,149.29,34474.0
2020-10-30 12:30:00,149.43,149.64,148.48,149.15,42856.0,149.43,149.64,148.48,149.15,42856.0
2020-10-30 13:00:00,149.03,149.99,148.45,149.98,49939.0,149.03,149.99,148.45,149.98,49939.0
2020-10-30 13:30:00,150.38,150.83,148.93,149.72,51382.0,150.38,150.83,148.93,149.72,51382.0
2020-10-30 14:00:00,149.67,153.5,148.91,153.21,78302.0,149.67,153.5,148.91,153.21,78302.0
2020-10-30 14:30:00,153.18,156.4,152.97,153.91,181323.0,153.18,156.4,152.97,153.91,181323.0
2020-10-30 15:00:00,153.91,155.49,153.56,154.07,165410.0,153.91,155.49,153.56,154.07,165410.0
2020-10-30 15:30:00,154.24,154.29,150.0,151.94,224642.0,154.24,154.29,150.0,151.94,224642.0
2020-11-02 09:30:00,153.36,153.87,149.12,152.3,85439.0,153.36,153.87,149.12,152.3,85439.0
2020-11-02 10:00:00,152.3,152.97,150.42,150.54,43966.0,152.3,152.97,150.42,150.54,43966.0
2020-11-02 10:30:00,150.85,151.13,148.38,149.21,54609.0,150.85,151.13,148.38,149.21,54609.0
2020-11-02 11:00:00,149.07,149.27,146.17,146.17,29405.0,149.07,149.27,146.17,146.17,29405.0
2020-11-02 11:30:00,146.14,147.71,145.88,146.23,31092.0,146.14,147.71,145.88,146.23,31092.0
2020-11-02 12:00:00,145.94,146.47,145.05,145.49,41433.0,145.94,146.47,145.05,145.49,41433.0
2020-11-02 12:30:00,145.49,146.22,143.79,144.12,40042.0,145.49,146.22,143.79,144.12,40042.0
2020-11-02 13:00:00,144.09,144.22,142.48,143.13,42609.0,144.09,144.22,142.48,143.13,42609.0
2020-11-02 13:30:00,143.16,143.17,141.46,141.46,35873.0,143.16,143.17,141.46,141.46,35873.0
2020-11-02 14:00:00,141.48,142.71,141.33,141.84,43714.0,141.48,142.71,141.33,141.84,43714.0
2020-11-02 14:30:00,141.89,143.2,141.4,142.56,43648.0,141.89,143.2,141.4,142.56,43648.0
2020-11-02 15:00:00,142.56,144.07,142.38,143.2,45965.0,142.56,144.07,142.38,143.2,45965.0
2020-11-02 15:30:00,143.42,144.32,142.81,144.19,139387.0,143.42,144.32,142.81,144.19,139387.0
2020-11-03 09:30:00,144.19,145.01,141.35,143.36,58942.0,144.19,145.01,141.35,143.36,58942.0
2020-11-03 10:00:00,143.72,144.92,143.09,144.39,24427.0,143.72,144.92,143.09,144.39,24427.0
2020-11-03 10:30:00,144.46,145.14,142.79,144.14,45047.0,144.46,145.14,142.79,144.14,45047.0
2020-11-03 11:00:00,144.14,144.38,142.91,144.34,25006.0,144.14,144.38,142.91,144.34,25006.0
2020-11-03 11:30:00,144.36,145.74,144.31,145.37,33763.0,144.36,145.74,144.31,145.37,33763.0
2020-11-03 12:00:00,145.68,147.5,145.38,147.5,19238.0,145.68,147.5,145.38,147.5,19238.0
2020-11-03 12:30:00,147.47,148.58,146.9,148.39,30744.0,147.47,148.58,146.9,148.39,30744.0
2020-11-03 13:00:00,148.39,148.79,147.82,148.09,42157.0,148.39,148.79,147.82,148.09,42157.0
2020-11-03 13:30:00,148.18,148.44,147.03,147.04,13217.0,148.18,148.44,147.03,147.04,13217.0
2020-11-03 14:00:00,147.06,148.57,146.51,148.31,21445.0,147.06,148.57,146.51,148.31,21445.0
2020-11-03 14:30:00,148.22,148.53,147.04,147.9,22546.0,148.22,148.53,147.04,147.9,22546.0
2020-11-03 15:00:00,147.78,148.55,146.7,148.2,50556.0,147.78,148.55,146.7,148.2,50556.0
2020-11-03 15:30:00,148.2,149.63,147.58,149.19,136337.0,148.2,149.63,147.58,149.19,136337.0
2020-11-04 09:30:00,153.92,159.8,152.12,156.59,78105.0,153.92,159.8,152.12,156.59,78105.0
2020-11-04 10:00:00,156.76,159.55,156.59,159.29,72326.0,156.76,159.55,156.59,159.29,72326.0
2020-11-04 10:30:00,159.5,161.11,158.5,160.78,50064.0,159.5,161.11,158.5,160.78,50064.0
2020-11-04 11:00:00,160.73,161.89,159.82,161.61,49384.0,160.73,161.89,159.82,161.61,49384.0
2020-11-04 11:30:00,161.71,161.83,160.4,160.89,28947.0,161.71,161.83,160.4,160.89,28947.0
2020-11-04 12:00:00,160.98,161.35,160.6,161.1,43991.0,160.98,161.35,160.6,161.1,43991.0
2020-11-04 12:30:00,161.08,161.5,160.95,161.26,29420.0,161.08,161.5,160.95,161.26,29420.0
2020-11-04 13:00:00,161.35,161.35,159.58,159.87,45793.0,161.35,161.35,159.58,159.87,45793.0
2020-11-04 13:30:00,160.13,161.2,159.6,161.07,43309.0,160.13,161.2,159.6,161.07,43309.0
2020-11-04 14:00:00,161.13,163.2,161.11,162.93,71383.0,161.13,163.2,161.11,162.93,71383.0
2020-11-04 14:30:00,162.87,163.39,161.26,162.81,44969.0,162.87,163.39,161.26,162.81,44969.0
2020-11-04 15:00:00,162.69,162.69,161.03,161.87,42573.0,162.69,162.69,161.03,161.87,42573.0
2020-11-04 15:30:00,161.99,163.3,161.8,162.7,123502.0,161.99,163.3,161.8,162.7,123502.0
2020-11-05 09:30:00,165.84,167.45,164.0,165.07,46453.0,165.84,167.45,164.0,165.07,46453.0
2020-11-05 10:00:00,165.05,166.48,162.54,163.38,25522.0,165.05,166.48,162.54,163.38,25522.0
2020-11-05 10:30:00,163.5,164.3,161.56,163.61,26352.0,163.5,164.3,161.56,163.61,26352.0
2020-11-05 11:00:00,163.45,165.38,163.1,165.02,33967.0,163.45,165.38,163.1,165.02,33967.0
2020-11-05 11:30:00,165.33,165.5,163.01,163.83,19381.0,165.33,165.5,163.01,163.83,19381.0
2020-11-05 12:00:00,163.84,164.2,162.77,163.46,20775.0,163.84,164.2,162.77,163.46,20775.0
2020-11-05 12:30:00,163.59,164.0,163.25,163.91,16971.0,163.59,164.0,163.25,163.91,16971.0
2020-11-05 13:00:00,164.0,165.08,163.63,164.22,36291.0,164.0,165.08,163.63,164.22,36291.0
2020-11-05 13:30:00,164.16,164.44,163.58,163.84,20549.0,164.16,164.44,163.58,163.84,20549.0
2020-11-05 14:00:00,163.52,164.33,162.9,163.22,18538.0,163.52,164.33,162.9,163.22,18538.0
2020-11-05 14:30:00,163.39,163.9,162.77,163.64,38538.0,163.39,163.9,162.77,163.64,38538.0
2020-11-05 15:00:00,163.65,163.7,161.8,162.37,56216.0,163.65,163.7,161.8,162.37,56216.0
2020-11-05 15:30:00,162.32,163.67,162.01,163.33,47334.0,162.32,163.67,162.01,163.33,47334.0
2020-11-06 09:30:00,161.81,162.46,158.0,160.08,74052.0,161.81,162.46,158.0,160.08,74052.0
2020-11-06 10:00:00,160.43,162.77,160.0,162.64,28823.0,160.43,162.77,160.0,162.64,28823.0
2020-11-06 10:30:00,162.55,163.22,162.34,162.38,13532.0,162.55,163.22,162.34,162.38,13532.0
2020-11-06 11:00:00,162.59,164.6,162.52,164.34,80213.0,162.59,164.6,162.52,164.34,80213.0
2020-11-06 11:30:00,164.43,165.18,163.58,163.58,25456.0,164.43,165.18,163.58,163.58,25456.0
2020-11-06 12:00:00,163.71,164.35,163.33,163.92,16147.0,163.71,164.35,163.33,163.92,16147.0
2020-11-06 12:30:00,163.93,164.76,163.2,164.76,18070.0,163.93,164.76,163.2,164.76,18070.0
2020-11-06 13:00:00,164.8,165.0,164.3,164.64,15344.0,164.8,165.0,164.3,164.64,15344.0
2020-11-06 13:30:00,164.58,165.39,164.58,165.19,46909.0,164.58,165.39,164.58,165.19,46909.0
2020-11-06 14:00:00,165.19,165.43,165.0,165.17,18845.0,165.19,165.43,165.0,165.17,18845.0
2020-11-06 14:30:00,165.17,165.3,165.0,165.04,14963.0,165.17,165.3,165.0,165.04,14963.0
2020-11-06 15:00:00,165.04,165.87,164.99,165.42,46431.0,165.04,165.87,164.99,165.42,46431.0
2020-11-06 15:30:00,165.44,166.34,164.92,164.97,113080.0,165.44,166.34,164.92,164.97,113080.0
2020-11-09 09:30:00,161.81,161.81,149.64,151.3,188211.0,161.81,161.81,149.64,151.3,188211.0
2020-11-09 10:00:00,151.09,155.91,150.51,155.24,96159.0,151.09,155.91,150.51,155.24,96159.0
2020-11-09 10:30:00,155.02,157.23,154.27,156.42,79607.0,155.02,157.23,154.27,156.42,79607.0
2020-11-09 11:00:00,156.07,156.29,154.84,155.86,61093.0,156.07,156.29,154.84,155.86,61093.0
2020-11-09 11:30:00,155.59,155.79,151.59,152.49,53998.0,155.59,155.79,151.59,152.49,53998.0
2020-11-09 12:00:00,152.21,152.21,148.67,149.36,137966.0,152.21,152.21,148.67,149.36,137966.0
2020-11-09 12:30:00,149.72,150.29,149.15,149.69,44681.0,149.72,150.29,149.15,149.69,44681.0
2020-11-09 13:00:00,149.94,150.71,148.05,148.69,75487.0,149.94,150.71,148.05,148.69,75487.0
2020-11-09 13:30:00,148.79,148.8,146.84,147.61,62539.0,148.79,148.8,146.84,147.61,62539.0
2020-11-09 14:00:00,147.62,147.89,144.01,144.15,93910.0,147.62,147.89,144.01,144.15,93910.0
2020-11-09 14:30:00,144.0,145.65,143.4,144.78,99800.0,144.0,145.65,143.4,144.78,99800.0
2020-11-09 15:00:00,144.81,145.21,144.02,144.08,106878.0,144.81,145.21,144.02,144.08,106878.0
2020-11-09 15:30:00,144.11,144.44,140.41,140.67,332035.0,144.11,144.44,140.41,140.67,332035.0
2020-11-10 09:30:00,142.01,144.52,135.49,135.57,147553.0,142.01,144.52,135.49,135.57,147553.0
2020-11-10 10:00:00,135.34,136.55,132.69,132.78,64973.0,135.34,136.55,132.69,132.78,64973.0
2020-11-10 10:30:00,132.61,134.08,130.32,131.22,121533.0,132.61,134.08,130.32,131.22,121533.0
2020-11-10 11:00:00,131.25,137.31,131.24,137.18,78463.0,131.25,137.31,131.24,137.18,78463.0
2020-11-10 11:30:00,137.28,140.68,137.26,139.46,95541.0,137.28,140.68,137.26,139.46,95541.0
2020-11-10 12:00:00,139.45,140.14,137.72,137.78,52286.0,139.45,140.14,137.72,137.78,52286.0
2020-11-10 12:30:00,137.67,139.78,137.67,139.53,91163.0,137.67,139.78,137.67,139.53,91163.0
2020-11-10 13:00:00,139.58,139.6,138.21,138.22,43486.0,139.58,139.6,138.21,138.22,43486.0
2020-11-10 13:30:00,138.26,139.17,137.88,138.39,63716.0,138.26,139.17,137.88,138.39,63716.0
2020-11-10 14:00:00,138.49,138.82,137.98,138.22,50759.0,138.49,138.82,137.98,138.22,50759.0
2020-11-10 14:30:00,138.3,138.88,136.78,138.88,65101.0,138.3,138.88,136.78,138.88,65101.0
2020-11-10 15:00:00,138.9,139.13,138.06,138.38,41933.0,138.9,139.13,138.06,138.38,41933.0
2020-11-10 15:30:00,138.38,139.89,138.32,138.83,115433.0,138.38,139.89,138.32,138.83,115433.0
2020-11-11 09:30:00,140.6,146.38,140.44,144.17,45133.0,140.6,146.38,140.44,144.17,45133.0
2020-11-11 10:00:00,145.09,145.37,143.68,144.67,17946.0,145.09,145.37,143.68,144.67,17946.0
2020-11-11 10:30:00,144.74,145.5,143.03,144.68,32462.0,144.74,145.5,143.03,144.68,32462.0
2020-11-11 11:00:00,144.83,145.82,144.37,145.08,18480.0,144.83,145.82,144.37,145.08,18480.0
2020-11-11 11:30:00,145.08,146.79,144.94,146.66,45650.0,145.08,146.79,144.94,146.66,45650.0
2020-11-11 12:00:00,146.36,146.36,144.57,144.88,39537.0,146.36,146.36,144.57,144.88,39537.0
2020-11-11 12:30:00,145.04,145.55,144.77,144.97,20145.0,145.04,145.55,144.77,144.97,20145.0
2020-11-11 13:00:00,145.12,145.58,144.92,145.01,26269.0,145.12,145.58,144.92,145.01,26269.0
2020-11-11 13:30:00,145.19,145.33,144.09,144.09,22941.0,145.19,145.33,144.09,144.09,22941.0
2020-11-11 14:00:00,144.13,144.72,143.96,144.42,52083.0,144.13,144.72,143.96,144.42,52083.0
2020-11-11 14:30:00,144.34,144.52,143.33,143.54,24297.0,144.34,144.52,143.33,143.54,24297.0
2020-11-11 15:00:00,143.44,143.95,142.92,143.35,50635.0,143.44,143.95,142.92,143.35,50635.0
2020-11-11 15:30:00,143.28,143.73,141.83,143.53,139767.0,143.28,143.73,141.83,143.53,139767.0
2020-11-12 09:30:00,146.45,148.91,144.0,146.7,23437.0,146.45,148.91,144.0,146.7,23437.0
2020-11-12 10:00:00,146.41,147.61,146.27,146.77,19755.0,146.41,147.61,146.27,146.77,19755.0
2020-11-12 10:30:00,146.77,146.93,145.2,146.04,17703.0,146.77,146.93,145.2,146.04,17703.0
2020-11-12 11:00:00,146.34,147.12,146.21,146.66,22828.0,146.34,147.12,146.21,146.66,22828.0
2020-11-12 11:30:00,146.78,146.79,145.17,146.17,8985.0,146.78,146.79,145.17,146.17,8985.0
2020-11-12 12:00:00,146.25,146.82,146.25,146.69,7209.0,146.25,146.82,146.25,146.69,7209.0
2020-11-12 12:30:00,146.5,146.94,144.8,145.1,14881.0,146.5,146.94,144.8,145.1,14881.0
2020-11-12 13:00:00,145.11,145.24,144.37,144.37,9635.0,145.11,145.24,144.37,144.37,9635.0
2020-11-12 13:30:00,144.0,145.4,143.55,145.15,9019.0,144.0,145.4,143.55,145.15,9019.0
2020-11-12 14:00:00,145.12,145.4,144.42,145.21,6663.0,145.12,145.4,144.42,145.21,6663.0
2020-11-12 14:30:00,145.12,145.31,144.77,145.13,4461.0,145.12,145.31,144.77,145.13,4461.0
2020-11-12 15:00:00,145.01,145.5,144.65,145.5,9021.0,145.01,145.5,144.65,145.5,9021.0
2020-11-12 15:30:00,145.31,145.81,144.91,145.47,38873.0,145.31,145.81,144.91,145.47,38873.0
2020-11-13 09:30:00,145.78,146.34,142.82,143.78,65999.0,145.78,146.34,142.82,143.78,65999.0
2020-11-13 10:00:00,143.87,144.64,142.61,142.69,19631.0,143.87,144.64,142.61,142.69,19631.0
2020-11-13 10:30:00,142.71,142.91,140.65,141.34,16264.0,142.71,142.91,140.65,141.34,16264.0
2020-11-13 11:00:00,141.56,143.23,141.28,142.69,27026.0,141.56,143.23,141.28,142.69,27026.0
2020-11-13 11:30:00,142.69,143.13,142.36,142.43,11124.0,142.69,143.13,142.36,142.43,11124.0
2020-11-13 12:00:00,142.31,142.81,142.04,142.05,10982.0,142.31,142.81,142.04,142.05,10982.0
2020-11-13 12:30:00,141.91,142.39,141.84,142.19,4643.0,141.91,142.39,141.84,142.19,4643.0
2020-11-13 13:00:00,141.98,142.07,141.48,141.83,4950.0,141.98,142.07,141.48,141.83,4950.0
2020-11-13 13:30:00,141.22,141.3,140.47,140.5,6327.0,141.22,141.3,140.47,140.5,6327.0
2020-11-13 14:00:00,140.6,140.91,140.28,140.5,9131.0,140.6,140.91,140.28,140.5,9131.0
2020-11-13 14:30:00,140.31,140.74,139.81,140.57,17553.0,140.31,140.74,139.81,140.57,17553.0
2020-11-13 15:00:00,140.65,141.59,140.36,141.45,12347.0,140.65,141.59,140.36,141.45,12347.0
2020-11-13 15:30:00,141.46,141.72,141.03,141.37,31972.0,141.46,141.72,141.03,141.37,31972.0
2020-11-16 09:30:00,139.43,142.02,137.1,140.06,38957.0,139.43,142.02,137.1,140.06,38957.0
2020-11-16 10:00:00,139.88,141.45,139.53,141.14,29178.0,139.88,141.45,139.53,141.14,29178.0
2020-11-16 10:30:00,140.99,141.77,140.38,141.77,11874.0,140.99,141.77,140.38,141.77,11874.0
2020-11-16 11:00:00,141.96,142.8,140.64,140.64,32021.0,141.96,142.8,140.64,140.64,32021.0
2020-11-16 11:30:00,140.78,141.72,140.78,141.44,9423.0,140.78,141.72,140.78,141.44,9423.0
2020-11-16 12:00:00,141.37,141.51,139.39,139.41,13536.0,141.37,141.51,139.39,139.41,13536.0
2020-11-16 12:30:00,139.49,139.71,138.96,139.16,12091.0,139.49,139.71,138.96,139.16,12091.0
2020-11-16 13:00:00,139.19,139.32,138.77,138.9,15832.0,139.19,139.32,138.77,138.9,15832.0
2020-11-16 13:30:00,138.92,139.26,138.24,139.13,12591.0,138.92,139.26,138.24,139.13,12591.0
2020-11-16 14:00:00,139.38,139.42,138.88,139.3,7560.0,139.38,139.42,138.88,139.3,7560.0
2020-11-16 14:30:00,139.23,139.8,139.1,139.5,20784.0,139.23,139.8,139.1,139.5,20784.0
2020-11-16 15:00:00,139.58,140.09,139.14,139.66,21353.0,139.58,140.09,139.14,139.66,21353.0
2020-11-16 15:30:00,139.59,140.57,139.44,140.57,49848.0,139.59,140.57,139.44,140.57,49848.0
2020-11-17 09:30:00,141.0,142.26,138.68,140.09,30973.0,141.0,142.26,138.68,140.09,30973.0
2020-11-17 10:00:00,140.19,140.82,139.65,140.35,10964.0,140.19,140.82,139.65,140.35,10964.0
2020-11-17 10:30:00,140.52,140.69,139.76,140.09,17416.0,140.52,140.69,139.76,140.09,17416.0
2020-11-17 11:00:00,140.12,140.12,138.17,138.52,19643.0,140.12,140.12,138.17,138.52,19643.0
2020-11-17 11:30:00,138.39,139.01,138.19,138.78,10968.0,138.39,139.01,138.19,138.78,10968.0
2020-11-17 12:00:00,138.78,138.97,138.12,138.18,19651.0,138.78,138.97,138.12,138.18,19651.0
2020-11-17 12:30:00,138.29,138.9,138.13,138.69,20896.0,138.29,138.9,138.13,138.69,20896.0
2020-11-17 13:00:00,138.81,139.82,138.76,139.76,29808.0,138.81,139.82,138.76,139.76,29808.0
2020-11-17 13:30:00,139.94,139.94,138.39,139.29,18282.0,139.94,139.94,138.39,139.29,18282.0
2020-11-17 14:00:00,139.3,139.97,139.28,139.64,9504.0,139.3,139.97,139.28,139.64,9504.0
2020-11-17 14:30:00,139.66,141.37,139.66,141.18,28622.0,139.66,141.37,139.66,141.18,28622.0
2020-11-17 15:00:00,141.23,141.4,139.57,140.23,41946.0,141.23,141.4,139.57,140.23,41946.0
2020-11-17 15:30:00,140.17,140.86,139.95,140.41,57992.0,140.17,140.86,139.95,140.41,57992.0
2020-11-18 09:30:00,140.28,141.75,138.51,139.62,18213.0,140.28,141.75,138.51,139.62,18213.0
2020-11-18 10:00:00,139.5,140.73,139.01,139.25,5558.0,139.5,140.73,139.01,139.25,5558.0
2020-11-18 10:30:00,139.35,140.61,139.07,140.59,5985.0,139.35,140.61,139.07,140.59,5985.0
2020-11-18 11:00:00,140.55,140.71,140.0,140.03,7806.0,140.55,140.71,140.0,140.03,7806.0
2020-11-18 11:30:00,140.31,140.51,139.8,140.28,16254.0,140.31,140.51,139.8,140.28,16254.0
2020-11-18 12:00:00,140.28,141.46,140.28,141.3,8616.0,140.28,141.46,140.28,141.3,8616.0
2020-11-18 12:30:00,141.39,141.69,140.8,141.09,7984.0,141.39,141.69,140.8,141.09,7984.0
2020-11-18 13:00:00,140.91,141.21,140.34,140.64,8235.0,140.91,141.21,140.34,140.64,8235.0
2020-11-18 13:30:00,140.54,140.58,139.29,139.53,11953.0,140.54,140.58,139.29,139.53,11953.0
2020-11-18 14:00:00,139.56,140.23,139.52,140.13,9460.0,139.56,140.23,139.52,140.13,9460.0
2020-11-18 14:30:00,140.02,140.97,140.0,140.67,11231.0,140.02,140.97,140.0,140.67,11231.0
2020-11-18 15:00:00,140.79,141.55,140.79,141.31,11228.0,140.79,141.55,140.79,141.31,11228.0
2020-11-18 15:30:00,141.33,141.36,139.74,140.08,40945.0,141.33,141.36,139.74,140.08,40945.0
2020-11-19 09:30:00,140.82,144.51,140.31,144.28,23137.0,140.82,144.51,140.31,144.28,23137.0
2020-11-19 10:00:00,144.09,144.46,143.08,144.46,27589.0,144.09,144.46,143.08,144.46,27589.0
2020-11-19 10:30:00,144.61,144.61,143.69,144.18,14058.0,144.61,144.61,143.69,144.18,14058.0
2020-11-19 11:00:00,144.19,145.83,144.19,145.72,36676.0,144.19,145.83,144.19,145.72,36676.0
2020-11-19 11:30:00,145.55,146.48,145.29,146.35,31813.0,145.55,146.48,145.29,146.35,31813.0
2020-11-19 12:00:00,146.31,147.1,146.27,146.69,38223.0,146.31,147.1,146.27,146.69,38223.0
2020-11-19 12:30:00,146.69,146.76,145.98,146.58,30181.0,146.69,146.76,145.98,146.58,30181.0
2020-11-19 13:00:00,146.58,147.22,146.36,147.1,124387.0,146.58,147.22,146.36,147.1,124387.0
2020-11-19 13:30:00,147.1,147.62,146.53,146.69,21519.0,147.1,147.62,146.53,146.69,21519.0
2020-11-19 14:00:00,146.59,147.9,146.59,147.74,23343.0,146.59,147.9,146.59,147.74,23343.0
2020-11-19 14:30:00,147.73,148.13,147.47,147.58,67444.0,147.73,148.13,147.47,147.58,67444.0
2020-11-19 15:00:00,147.58,147.66,146.55,146.63,51679.0,147.58,147.66,146.55,146.63,51679.0
2020-11-19 15:30:00,146.53,146.7,145.92,146.14,80143.0,146.53,146.7,145.92,146.14,80143.0
2020-11-20 09:30:00,147.27,147.87,145.0,146.78,27224.0,147.27,147.87,145.0,146.78,27224.0
2020-11-20 10:00:00,146.4,149.28,146.37,149.0,24236.0,146.4,149.28,146.37,149.0,24236.0
2020-11-20 10:30:00,148.99,150.03,148.48,149.13,24657.0,148.99,150.03,148.48,149.13,24657.0
2020-11-20 11:00:00,149.22,150.64,149.21,149.89,15775.0,149.22,150.64,149.21,149.89,15775.0
2020-11-20 11:30:00,149.84,150.3,149.38,149.82,13273.0,149.84,150.3,149.38,149.82,13273.0
2020-11-20 12:00:00,149.71,151.26,149.71,151.25,21258.0,149.71,151.26,149.71,151.25,21258.0
2020-11-20 12:30:00,151.14,151.76,150.49,150.99,28048.0,151.14,151.76,150.49,150.99,28048.0
2020-11-20 13:00:00,150.92,151.35,150.35,150.35,21737.0,150.92,151.35,150.35,150.35,21737.0
2020-11-20 13:30:00,150.42,150.74,149.84,150.16,24113.0,150.42,150.74,149.84,150.16,24113.0
2020-11-20 14:00:00,150.19,151.08,150.04,150.88,68741.0,150.19,151.08,150.04,150.88,68741.0
2020-11-20 14:30:00,150.79,151.31,150.75,151.03,16678.0,150.79,151.31,150.75,151.03,16678.0
2020-11-20 15:00:00,150.81,150.89,149.08,149.66,21375.0,150.81,150.89,149.08,149.66,21375.0
2020-11-20 15:30:00,149.68,149.87,148.39,148.8,38084.0,149.68,149.87,148.39,148.8,38084.0
2020-11-23 09:30:00,149.62,150.64,145.28,146.29,28032.0,149.62,150.64,145.28,146.29,28032.0
2020-11-23 10:00:00,146.44,147.5,145.5,146.0,26566.0,146.44,147.5,145.5,146.0,26566.0
2020-11-23 10:30:00,145.84,147.77,145.61,147.71,11048.0,145.84,147.77,145.61,147.71,11048.0
2020-11-23 11:00:00,147.75,147.9,146.27,146.77,9036.0,147.75,147.9,146.27,146.77,9036.0
2020-11-23 11:30:00,147.11,147.96,147.1,147.9,5700.0,147.11,147.96,147.1,147.9,5700.0
2020-11-23 12:00:00,147.8,148.36,147.5,148.36,14750.0,147.8,148.36,147.5,148.36,14750.0
2020-11-23 12:30:00,148.26,148.62,147.91,148.49,21255.0,148.26,148.62,147.91,148.49,21255.0
2020-11-23 13:00:00,148.51,148.88,148.3,148.88,4909.0,148.51,148.88,148.3,148.88,4909.0
2020-11-23 13:30:00,148.86,149.0,148.12,148.39,5542.0,148.86,149.0,148.12,148.39,5542.0
2020-11-23 14:00:00,148.4,148.4,147.96,148.25,7295.0,148.4,148.4,147.96,148.25,7295.0
2020-11-23 14:30:00,148.19,148.93,148.09,148.21,21865.0,148.19,148.93,148.09,148.21,21865.0
2020-11-23 15:00:00,148.2,148.93,148.06,148.34,64823.0,148.2,148.93,148.06,148.34,64823.0
2020-11-23 15:30:00,148.38,148.45,147.38,147.54,28109.0,148.38,148.45,147.38,147.54,28109.0
2020-11-24 09:30:00,146.68,147.38,144.15,145.62,40401.0,146.68,147.38,144.15,145.62,40401.0
2020-11-24 10:00:00,146.2,146.33,144.99,145.28,21877.0,146.2,146.33,144.99,145.28,21877.0
2020-11-24 10:30:00,145.27,146.95,145.27,146.44,13662.0,145.27,146.95,145.27,146.44,13662.0
2020-11-24 11:00:00,146.42,146.67,145.42,146.11,13428.0,146.42,146.67,145.42,146.11,13428.0
2020-11-24 11:30:00,145.93,146.28,144.8,144.8,13099.0,145.93,146.28,144.8,144.8,13099.0
2020-11-24 12:00:00,144.78,145.57,144.24,145.57,11345.0,144.78,145.57,144.24,145.57,11345.0
2020-11-24 12:30:00,145.52,145.52,144.02,144.14,12071.0,145.52,145.52,144.02,144.14,12071.0
2020-11-24 13:00:00,144.25,144.63,144.17,144.25,10759.0,144.25,144.63,144.17,144.25,10759.0
2020-11-24 13:30:00,144.2,144.26,142.67,142.79,23736.0,144.2,144.26,142.67,142.79,23736.0
2020-11-24 14:00:00,142.68,143.28,142.61,143.0,11194.0,142.68,143.28,142.61,143.0,11194.0
2020-11-24 14:30:00,143.22,143.66,143.22,143.63,8599.0,143.22,143.66,143.22,143.63,8599.0
2020-11-24 15:00:00,143.59,143.67,143.13,143.31,14979.0,143.59,143.67,143.13,143.31,14979.0
2020-11-24 15:30:00,143.36,143.58,142.86,142.86,86997.0,143.36,143.58,142.86,142.86,86997.0
2020-11-25 09:30:00,144.22,146.4,143.05,143.09,58148.0,144.22,146.4,143.05,143.09,58148.0
2020-11-25 10:00:00,143.62,143.65,141.85,142.67,28634.0,143.62,143.65,141.85,142.67,28634.0
2020-11-25 10:30:00,142.83,143.54,142.65,142.73,20371.0,142.83,143.54,142.65,142.73,20371.0
2020-11-25 11:00:00,142.85,143.13,142.5,142.76,35401.0,142.85,143.13,142.5,142.76,35401.0
2020-11-25 11:30:00,142.9,143.26,142.28,142.4,24806.0,142.9,143.26,142.28,142.4,24806.0
2020-11-25 12:00:00,142.57,142.68,141.88,142.42,43480.0,142.57,142.68,141.88,142.42,43480.0
2020-11-25 12:30:00,142.5,143.47,142.31,143.22,31353.0,142.5,143.47,142.31,143.22,31353.0
2020-11-25 13:00:00,143.13,143.5,142.9,143.18,52689.0,143.13,143.5,142.9,143.18,52689.0
2020-11-25 13:30:00,143.07,144.26,142.8,144.03,42606.0,143.07,144.26,142.8,144.03,42606.0
2020-11-25 14:00:00,144.17,144.24,143.44,143.71,32425.0,144.17,144.24,143.44,143.71,32425.0
2020-11-25 14:30:00,143.63,144.5,143.63,144.28,32281.0,143.63,144.5,143.63,144.28,32281.0
2020-11-25 15:00:00,144.33,144.88,144.3,144.3,28730.0,144.33,144.88,144.3,144.3,28730.0
2020-11-25 15:30:00,144.38,144.77,144.11,144.41,111780.0,144.38,144.77,144.11,144.41,111780.0
2020-11-27 09:30:00,145.82,148.55,145.6,147.95,38293.0,145.82,148.55,145.6,147.95,38293.0
2020-11-27 10:00:00,148.48,151.02,147.62,150.1,51899.0,148.48,151.02,147.62,150.1,51899.0
2020-11-27 10:30:00,150.22,151.85,150.22,150.6,25348.0,150.22,151.85,150.22,150.6,25348.0
2020-11-27 11:00:00,150.59,151.35,150.52,150.89,14200.0,150.59,151.35,150.52,150.89,14200.0
2020-11-27 11:30:00,150.76,151.02,148.13,148.41,63471.0,150.76,151.02,148.13,148.41,63471.0
2020-11-27 12:00:00,148.39,150.16,148.27,150.14,18973.0,148.39,150.16,148.27,150.14,18973.0
2020-11-27 12:30:00,150.25,151.32,149.55,150.86,39619.0,150.25,151.32,149.55,150.86,39619.0
2020-11-30 09:30:00,152.21,154.5,150.72,152.27,31750.0,152.21,154.5,150.72,152.27,31750.0
2020-11-30 10:00:00,151.97,152.86,151.51,151.59,13217.0,151.97,152.86,151.51,151.59,13217.0
2020-11-30 10:30:00,151.76,151.76,149.72,151.37,28364.0,151.76,151.76,149.72,151.37,28364.0
2020-11-30 11:00:00,150.97,152.6,150.84,151.98,41983.0,150.97,152.6,150.84,151.98,41983.0
2020-11-30 11:30:00,152.15,154.32,152.11,153.36,24785.0,152.15,154.32,152.11,153.36,24785.0
2020-11-30 12:00:00,153.62,153.76,152.87,153.24,10723.0,153.62,153.76,152.87,153.24,10723.0
2020-11-30 12:30:00,153.42,153.84,152.41,152.47,13042.0,153.42,153.84,152.41,152.47,13042.0
2020-11-30 13:00:00,152.54,152.8,151.87,152.61,9884.0,152.54,152.8,151.87,152.61,9884.0
2020-11-30 13:30:00,152.62,153.33,152.41,153.33,22986.0,152.62,153.33,152.41,153.33,22986.0
2020-11-30 14:00:00,153.33,153.42,152.67,153.28,13942.0,153.33,153.42,152.67,153.28,13942.0
2020-11-30 14:30:00,153.3,154.94,153.2,154.44,39740.0,153.3,154.94,153.2,154.44,39740.0
2020-11-30 15:00:00,154.55,155.37,154.49,154.5,59089.0,154.55,155.37,154.49,154.5,59089.0
2020-11-30 15:30:00,154.33,155.44,154.0,155.28,105078.0,154.33,155.44,154.0,155.28,105078.0
2020-12-01 09:30:00,155.53,155.53,152.52,153.39,62058.0,155.53,155.53,152.52,153.39,62058.0
2020-12-01 10:00:00,153.59,154.44,152.25,152.97,25129.0,153.59,154.44,152.25,152.97,25129.0
2020-12-01 10:30:00,152.97,154.12,151.13,152.94,32318.0,152.97,154.12,151.13,152.94,32318.0
2020-12-01 11:00:00,153.08,153.87,152.71,153.79,11616.0,153.08,153.87,152.71,153.79,11616.0
2020-12-01 11:30:00,153.88,154.14,153.48,153.84,12036.0,153.88,154.14,153.48,153.84,12036.0
2020-12-01 12:00:00,153.81,154.0,152.9,152.99,13047.0,153.81,154.0,152.9,152.99,13047.0
2020-12-01 12:30:00,152.99,153.49,152.08,152.95,7675.0,152.99,153.49,152.08,152.95,7675.0
2020-12-01 13:00:00,152.8,153.89,152.8,153.89,5034.0,152.8,153.89,152.8,153.89,5034.0
2020-12-01 13:30:00,153.68,154.2,153.38,153.64,3751.0,153.68,154.2,153.38,153.64,3751.0
2020-12-01 14:00:00,153.76,153.98,153.24,153.27,5907.0,153.76,153.98,153.24,153.27,5907.0
2020-12-01 14:30:00,153.4,153.79,152.96,153.42,23324.0,153.4,153.79,152.96,153.42,23324.0
2020-12-01 15:00:00,153.43,153.74,153.05,153.53,18262.0,153.43,153.74,153.05,153.53,18262.0
2020-12-01 15:30:00,153.62,155.24,153.19,154.86,67167.0,153.62,155.24,153.19,154.86,67167.0
2020-12-02 09:30:00,152.51,152.8,150.39,152.1,13912.0,152.51,152.8,150.39,152.1,13912.0
2020-12-02 10:00:00,152.38,153.99,152.27,152.83,7125.0,152.38,153.99,152.27,152.83,7125.0
2020-12-02 10:30:00,153.16,153.57,152.26,152.48,8310.0,153.16,153.57,152.26,152.48,8310.0
2020-12-02 11:00:00,152.53,154.48,152.52,154.48,12330.0,152.53,154.48,152.52,154.48,12330.0
2020-12-02 11:30:00,154.46,154.9,153.87,154.85,12181.0,154.46,154.9,153.87,154.85,12181.0
2020-12-02 12:00:00,154.66,155.05,154.19,154.73,8372.0,154.66,155.05,154.19,154.73,8372.0
2020-12-02 12:30:00,154.82,154.87,153.89,154.7,19706.0,154.82,154.87,153.89,154.7,19706.0
2020-12-02 13:00:00,154.59,155.26,154.5,154.81,19342.0,154.59,155.26,154.5,154.81,19342.0
2020-12-02 13:30:00,154.81,154.84,154.2,154.26,6988.0,154.81,154.84,154.2,154.26,6988.0
2020-12-02 14:00:00,154.21,155.31,153.99,155.31,5169.0,154.21,155.31,153.99,155.31,5169.0
2020-12-02 14:30:00,155.15,155.19,154.74,154.9,10997.0,155.15,155.19,154.74,154.9,10997.0
2020-12-02 15:00:00,155.0,155.36,154.54,154.65,9336.0,155.0,155.36,154.54,154.65,9336.0
2020-12-02 15:30:00,154.78,155.35,154.66,155.06,24305.0,154.78,155.35,154.66,155.06,24305.0
2020-12-03 09:30:00,156.07,158.14,155.82,156.94,16453.0,156.07,158.14,155.82,156.94,16453.0
2020-12-03 10:00:00,157.68,158.37,157.0,157.16,34559.0,157.68,158.37,157.0,157.16,34559.0
2020-12-03 10:30:00,157.05,157.21,156.2,156.53,10838.0,157.05,157.21,156.2,156.53,10838.0
2020-12-03 11:00:00,156.18,157.21,155.94,157.08,20772.0,156.18,157.21,155.94,157.08,20772.0
2020-12-03 11:30:00,156.94,157.96,156.85,157.96,8913.0,156.94,157.96,156.85,157.96,8913.0
2020-12-03 12:00:00,157.86,158.04,157.01,157.46,4200.0,157.86,158.04,157.01,157.46,4200.0
2020-12-03 12:30:00,157.42,157.86,156.78,156.95,6074.0,157.42,157.86,156.78,156.95,6074.0
2020-12-03 13:00:00,156.94,157.74,156.86,157.0,15191.0,156.94,157.74,156.86,157.0,15191.0
2020-12-03 13:30:00,157.01,157.05,154.21,154.85,124635.0,157.01,157.05,154.21,154.85,124635.0
2020-12-03 14:00:00,154.93,155.43,154.37,155.04,9532.0,154.93,155.43,154.37,155.04,9532.0
2020-12-03 14:30:00,155.0,155.65,154.75,155.33,7018.0,155.0,155.65,154.75,155.33,7018.0
2020-12-03 15:00:00,155.22,155.54,154.99,155.36,10645.0,155.22,155.54,154.99,155.36,10645.0
2020-12-03 15:30:00,155.46,155.68,154.61,155.26,56718.0,155.46,155.68,154.61,155.26,56718.0
2020-12-04 09:30:00,155.4,155.4,151.21,151.38,49462.0,155.4,155.4,151.21,151.38,49462.0
2020-12-04 10:00:00,152.41,152.95,150.44,150.5,47334.0,152.41,152.95,150.44,150.5,47334.0
2020-12-04 10:30:00,150.25,152.07,150.14,150.66,16853.0,150.25,152.07,150.14,150.66,16853.0
2020-12-04 11:00:00,150.65,151.47,150.15,151.3,20398.0,150.65,151.47,150.15,151.3,20398.0
2020-12-04 11:30:00,151.37,152.47,151.37,151.64,16821.0,151.37,152.47,151.37,151.64,16821.0
2020-12-04 12:00:00,151.63,152.44,151.37,151.79,14554.0,151.63,152.44,151.37,151.79,14554.0
2020-12-04 12:30:00,151.99,152.63,151.88,152.58,15317.0,151.99,152.63,151.88,152.58,15317.0
2020-12-04 13:00:00,152.49,152.5,151.99,152.0,19950.0,152.49,152.5,151.99,152.0,19950.0
2020-12-04 13:30:00,151.78,152.06,151.04,151.78,7758.0,151.78,152.06,151.04,151.78,7758.0
2020-12-04 14:00:00,151.75,151.8,151.04,151.04,10833.0,151.75,151.8,151.04,151.04,10833.0
2020-12-04 14:30:00,151.14,151.63,151.01,151.44,14257.0,151.14,151.63,151.01,151.44,14257.0
2020-12-04 15:00:00,151.53,151.53,150.75,151.17,8717.0,151.53,151.53,150.75,151.17,8717.0
2020-12-04 15:30:00,151.16,151.62,150.97,151.53,52353.0,151.16,151.62,150.97,151.53,52353.0
2020-12-07 09:30:00,152.62,155.96,151.19,154.98,12045.0,152.62,155.96,151.19,154.98,12045.0
2020-12-07 10:00:00,155.0,155.82,153.8,154.55,31184.0,155.0,155.82,153.8,154.55,31184.0
2020-12-07 10:30:00,154.71,154.94,153.72,154.06,9392.0,154.71,154.94,153.72,154.06,9392.0
2020-12-07 11:00:00,154.32,155.0,154.14,154.77,19148.0,154.32,155.0,154.14,154.77,19148.0
2020-12-07 11:30:00,154.59,154.92,153.76,154.37,9890.0,154.59,154.92,153.76,154.37,9890.0
2020-12-07 12:00:00,154.33,154.33,153.5,153.74,5002.0,154.33,154.33,153.5,153.74,5002.0
2020-12-07 12:30:00,153.89,154.06,153.04,153.38,7925.0,153.89,154.06,153.04,153.38,7925.0
2020-12-07 13:00:00,153.38,153.46,152.65,153.04,6063.0,153.38,153.46,152.65,153.04,6063.0
2020-12-07 13:30:00,152.94,153.34,152.65,152.76,11218.0,152.94,153.34,152.65,152.76,11218.0
2020-12-07 14:00:00,152.63,153.03,152.38,152.38,9546.0,152.63,153.03,152.38,152.38,9546.0
2020-12-07 14:30:00,152.25,152.41,151.81,152.04,18699.0,152.25,152.41,151.81,152.04,18699.0
2020-12-07 15:00:00,152.0,152.74,152.0,152.5,10449.0,152.0,152.74,152.0,152.5,10449.0
2020-12-07 15:30:00,152.55,152.59,152.01,152.53,39773.0,152.55,152.59,152.01,152.53,39773.0
2020-12-08 09:30:00,154.16,154.22,151.51,152.06,42418.0,154.16,154.22,151.51,152.06,42418.0
2020-12-08 10:00:00,152.13,153.34,151.76,151.94,11298.0,152.13,153.34,151.76,151.94,11298.0
2020-12-08 10:30:00,152.14,152.91,151.96,152.02,38383.0,152.14,152.91,151.96,152.02,38383.0
2020-12-08 11:00:00,152.04,152.3,151.4,152.03,21123.0,152.04,152.3,151.4,152.03,21123.0
2020-12-08 11:30:00,151.99,152.45,151.29,152.13,16185.0,151.99,152.45,151.29,152.13,16185.0
2020-12-08 12:00:00,152.08,152.28,151.57,151.75,9521.0,152.08,152.28,151.57,151.75,9521.0
2020-12-08 12:30:00,151.67,151.76,150.9,151.14,30651.0,151.67,151.76,150.9,151.14,30651.0
2020-12-08 13:00:00,151.17,151.59,151.06,151.23,7054.0,151.17,151.59,151.06,151.23,7054.0
2020-12-08 13:30:00,151.55,152.31,151.55,152.07,13297.0,151.55,152.31,151.55,152.07,13297.0
2020-12-08 14:00:00,151.84,152.03,151.66,151.81,6948.0,151.84,152.03,151.66,151.81,6948.0
2020-12-08 14:30:00,151.84,151.86,151.41,151.55,12249.0,151.84,151.86,151.41,151.55,12249.0
2020-12-08 15:00:00,151.49,151.8,151.38,151.49,7641.0,151.49,151.8,151.38,151.49,7641.0
2020-12-08 15:30:00,151.44,151.62,150.78,151.46,68382.0,151.44,151.62,150.78,151.46,68382.0
2020-12-09 09:30:00,150.27,153.33,149.98,153.17,187293.0,150.27,153.33,149.98,153.17,187293.0
2020-12-09 10:00:00,153.16,153.17,151.0,152.81,20902.0,153.16,153.17,151.0,152.81,20902.0
2020-12-09 10:30:00,152.39,154.02,152.3,153.64,18062.0,152.39,154.02,152.3,153.64,18062.0
2020-12-09 11:00:00,153.21,153.68,152.69,153.13,12262.0,153.21,153.68,152.69,153.13,12262.0
2020-12-09 11:30:00,152.73,153.19,152.5,153.0,21033.0,152.73,153.19,152.5,153.0,21033.0
2020-12-09 12:00:00,152.82,153.06,151.5,152.56,16444.0,152.82,153.06,151.5,152.56,16444.0
2020-12-09 12:30:00,152.59,152.59,150.0,151.97,39354.0,152.59,152.59,150.0,151.97,39354.0
2020-12-09 13:00:00,151.92,152.54,151.27,151.43,22034.0,151.92,152.54,151.27,151.43,22034.0
2020-12-09 13:30:00,151.39,151.83,149.98,149.99,19100.0,151.39,151.83,149.98,149.99,19100.0
2020-12-09 14:00:00,150.1,151.98,149.79,151.98,23201.0,150.1,151.98,149.79,151.98,23201.0
2020-12-09 14:30:00,152.0,152.27,151.34,152.27,21946.0,152.0,152.27,151.34,152.27,21946.0
2020-12-09 15:00:00,152.27,152.29,150.96,150.99,76119.0,152.27,152.29,150.96,150.99,76119.0
2020-12-09 15:30:00,150.95,152.22,150.94,152.22,70241.0,150.95,152.22,150.94,152.22,70241.0
2020-12-10 09:30:00,149.96,154.53,149.0,154.5,21404.0,149.96,154.53,149.0,154.5,21404.0
2020-12-10 10:00:00,154.43,156.67,154.18,156.25,28880.0,154.43,156.67,154.18,156.25,28880.0
2020-12-10 10:30:00,156.34,156.72,155.02,156.12,17659.0,156.34,156.72,155.02,156.12,17659.0
2020-12-10 11:00:00,156.17,156.99,155.46,156.23,22506.0,156.17,156.99,155.46,156.23,22506.0
2020-12-10 11:30:00,156.34,157.28,155.66,155.78,22923.0,156.34,157.28,155.66,155.78,22923.0
2020-12-10 12:00:00,155.81,156.07,155.05,155.08,9044.0,155.81,156.07,155.05,155.08,9044.0
2020-12-10 12:30:00,155.24,156.64,155.2,156.3,26727.0,155.24,156.64,155.2,156.3,26727.0
2020-12-10 13:00:00,156.47,157.62,156.39,157.47,16450.0,156.47,157.62,156.39,157.47,16450.0
2020-12-10 13:30:00,157.44,158.14,157.25,158.11,11656.0,157.44,158.14,157.25,158.11,11656.0
2020-12-10 14:00:00,158.16,158.97,158.01,158.31,31204.0,158.16,158.97,158.01,158.31,31204.0
2020-12-10 14:30:00,158.38,158.86,158.24,158.86,37624.0,158.38,158.86,158.24,158.86,37624.0
2020-12-10 15:00:00,158.72,159.22,158.24,159.22,26376.0,158.72,159.22,158.24,159.22,26376.0
2020-12-10 15:30:00,159.1,159.64,158.86,159.27,67188.0,159.1,159.64,158.86,159.27,67188.0
2020-12-11 09:30:00,159.95,161.48,158.76,160.44,23013.0,159.95,161.48,158.76,160.44,23013.0
2020-12-11 10:00:00,160.5,162.11,160.37,162.02,20681.0,160.5,162.11,160.37,162.02,20681.0
2020-12-11 10:30:00,162.0,162.08,160.91,161.23,25082.0,162.0,162.08,160.91,161.23,25082.0
2020-12-11 11:00:00,161.26,162.08,161.16,161.24,8324.0,161.26,162.08,161.16,161.24,8324.0
2020-12-11 11:30:00,161.31,161.65,160.83,161.34,22603.0,161.31,161.65,160.83,161.34,22603.0
2020-12-11 12:00:00,161.4,161.8,160.64,160.93,24704.0,161.4,161.8,160.64,160.93,24704.0
2020-12-11 12:30:00,161.09,161.31,160.82,161.16,9721.0,161.09,161.31,160.82,161.16,9721.0
2020-12-11 13:00:00,161.1,161.79,161.1,161.68,2763.0,161.1,161.79,161.1,161.68,2763.0
2020-12-11 13:30:00,161.82,162.46,161.72,162.15,8282.0,161.82,162.46,161.72,162.15,8282.0
2020-12-11 14:00:00,162.23,162.61,162.03,162.51,7521.0,162.23,162.61,162.03,162.51,7521.0
2020-12-11 14:30:00,162.64,162.69,162.12,162.28,11975.0,162.64,162.69,162.12,162.28,11975.0
2020-12-11 15:00:00,162.29,162.54,162.09,162.28,16676.0,162.29,162.54,162.09,162.28,16676.0
2020-12-11 15:30:00,162.21,162.76,161.99,162.61,74779.0,162.21,162.76,161.99,162.61,74779.0
2020-12-14 09:30:00,161.92,166.22,161.61,166.06,51280.0,161.92,166.22,161.61,166.06,51280.0
2020-12-14 10:00:00,166.49,166.77,165.05,165.39,37443.0,166.49,166.77,165.05,165.39,37443.0
2020-12-14 10:30:00,165.39,166.29,164.88,165.94,45389.0,165.39,166.29,164.88,165.94,45389.0
2020-12-14 11:00:00,165.69,166.54,165.34,166.3,34871.0,165.69,166.54,165.34,166.3,34871.0
2020-12-14 11:30:00,166.3,167.55,166.05,167.55,30037.0,166.3,167.55,166.05,167.55,30037.0
2020-12-14 12:00:00,167.37,167.37,165.62,165.62,22187.0,167.37,167.37,165.62,165.62,22187.0
2020-12-14 12:30:00,165.61,165.76,164.77,164.91,22815.0,165.61,165.76,164.77,164.91,22815.0
2020-12-14 13:00:00,164.8,164.98,163.44,164.57,26426.0,164.8,164.98,163.44,164.57,26426.0
2020-12-14 13:30:00,164.63,165.9,164.37,165.67,7100.0,164.63,165.9,164.37,165.67,7100.0
2020-12-14 14:00:00,165.72,166.13,165.1,165.12,7896.0,165.72,166.13,165.1,165.12,7896.0
2020-12-14 14:30:00,164.87,165.31,164.55,165.11,6739.0,164.87,165.31,164.55,165.11,6739.0
2020-12-14 15:00:00,165.23,165.34,164.78,164.8,39076.0,165.23,165.34,164.78,164.8,39076.0
2020-12-14 15:30:00,164.56,165.18,164.52,164.83,43993.0,164.56,165.18,164.52,164.83,43993.0
2020-12-15 09:30:00,165.66,167.98,165.15,167.47,27476.0,165.66,167.98,165.15,167.47,27476.0
2020-12-15 10:00:00,167.49,169.54,166.72,168.68,14205.0,167.49,169.54,166.72,168.68,14205.0
2020-12-15 10:30:00,168.96,169.85,168.0,168.0,29563.0,168.96,169.85,168.0,168.0,29563.0
2020-12-15 11:00:00,166.7,166.7,165.24,165.43,9925.0,166.7,166.7,165.24,165.43,9925.0
2020-12-15 11:30:00,165.76,166.69,165.72,166.44,8303.0,165.76,166.69,165.72,166.44,8303.0
2020-12-15 12:00:00,166.73,167.55,166.5,167.06,27141.0,166.73,167.55,166.5,167.06,27141.0
2020-12-15 12:30:00,167.03,167.12,166.44,166.72,39084.0,167.03,167.12,166.44,166.72,39084.0
2020-12-15 13:00:00,166.66,166.72,165.79,166.08,14371.0,166.66,166.72,165.79,166.08,14371.0
2020-12-15 13:30:00,166.08,166.67,165.81,166.56,7322.0,166.08,166.67,165.81,166.56,7322.0
2020-12-15 14:00:00,166.58,166.58,165.98,165.98,8770.0,166.58,166.58,165.98,165.98,8770.0
2020-12-15 14:30:00,165.98,166.23,165.57,166.19,9802.0,165.98,166.23,165.57,166.19,9802.0
2020-12-15 15:00:00,166.17,167.0,165.93,167.0,8387.0,166.17,167.0,165.93,167.0,8387.0
2020-12-15 15:30:00,166.93,167.81,166.53,167.43,75566.0,166.93,167.81,166.53,167.43,75566.0
2020-12-16 09:30:00,168.75,169.84,166.01,168.69,27606.0,168.75,169.84,166.01,168.69,27606.0
2020-12-16 10:00:00,168.27,169.33,167.67,169.33,27567.0,168.27,169.33,167.67,169.33,27567.0
2020-12-16 10:30:00,168.88,170.83,168.67,169.52,33884.0,168.88,170.83,168.67,169.52,33884.0
2020-12-16 11:00:00,169.92,170.13,167.8,168.89,10866.0,169.92,170.13,167.8,168.89,10866.0
2020-12-16 11:30:00,169.0,169.61,168.45,169.21,9408.0,169.0,169.61,168.45,169.21,9408.0
2020-12-16 12:00:00,169.17,169.31,168.57,169.08,8185.0,169.17,169.31,168.57,169.08,8185.0
2020-12-16 12:30:00,168.99,169.35,168.7,168.72,20410.0,168.99,169.35,168.7,168.72,20410.0
2020-12-16 13:00:00,168.99,169.06,168.16,168.21,8608.0,168.99,169.06,168.16,168.21,8608.0
2020-12-16 13:30:00,168.17,168.5,167.99,167.99,4650.0,168.17,168.5,167.99,167.99,4650.0
2020-12-16 14:00:00,168.21,169.09,167.74,168.57,19170.0,168.21,169.09,167.74,168.57,19170.0
2020-12-16 14:30:00,168.66,168.91,168.25,168.54,11684.0,168.66,168.91,168.25,168.54,11684.0
2020-12-16 15:00:00,168.71,168.83,168.07,168.07,32929.0,168.71,168.83,168.07,168.07,32929.0
2020-12-16 15:30:00,167.97,169.1,167.83,168.91,62215.0,167.97,169.1,167.83,168.91,62215.0
2020-12-17 09:30:00,173.3,174.33,172.2,173.38,107985.0,173.3,174.33,172.2,173.38,107985.0
2020-12-17 10:00:00,173.5,174.05,172.2,172.43,38957.0,173.5,174.05,172.2,172.43,38957.0
2020-12-17 10:30:00,172.55,175.13,172.23,172.99,50824.0,172.55,175.13,172.23,172.99,50824.0
2020-12-17 11:00:00,173.24,174.87,172.7,174.66,132668.0,173.24,174.87,172.7,174.66,132668.0
2020-12-17 11:30:00,174.52,174.52,173.38,174.32,34613.0,174.52,174.52,173.38,174.32,34613.0
2020-12-17 12:00:00,174.34,174.64,173.87,174.58,10710.0,174.34,174.64,173.87,174.58,10710.0
2020-12-17 12:30:00,174.59,175.29,174.18,175.16,13074.0,174.59,175.29,174.18,175.16,13074.0
2020-12-17 13:00:00,175.42,175.71,174.21,174.39,13409.0,175.42,175.71,174.21,174.39,13409.0
2020-12-17 13:30:00,174.45,174.94,174.07,174.4,25296.0,174.45,174.94,174.07,174.4,25296.0
2020-12-17 14:00:00,174.33,174.83,173.82,174.25,19679.0,174.33,174.83,173.82,174.25,19679.0
2020-12-17 14:30:00,174.3,174.6,173.9,174.22,81963.0,174.3,174.6,173.9,174.22,81963.0
2020-12-17 15:00:00,174.08,174.09,173.15,173.58,18709.0,174.08,174.09,173.15,173.58,18709.0
2020-12-17 15:30:00,173.53,173.81,172.28,172.36,153554.0,173.53,173.81,172.28,172.36,153554.0
2020-12-18 09:30:00,177.89,177.89,171.68,173.85,57191.0,177.89,177.89,171.68,173.85,57191.0
2020-12-18 10:00:00,173.72,174.05,172.68,174.04,20925.0,173.72,174.05,172.68,174.04,20925.0
2020-12-18 10:30:00,173.95,175.87,173.7,175.65,12513.0,173.95,175.87,173.7,175.65,12513.0
2020-12-18 11:00:00,175.71,176.1,175.0,175.49,23921.0,175.71,176.1,175.0,175.49,23921.0
2020-12-18 11:30:00,175.74,175.82,174.67,174.94,15813.0,175.74,175.82,174.67,174.94,15813.0
2020-12-18 12:00:00,175.09,176.89,174.74,176.46,11009.0,175.09,176.89,174.74,176.46,11009.0
2020-12-18 12:30:00,176.37,177.3,176.36,176.48,9954.0,176.37,177.3,176.36,176.48,9954.0
2020-12-18 13:00:00,176.68,177.69,175.74,175.9,17496.0,176.68,177.69,175.74,175.9,17496.0
2020-12-18 13:30:00,175.7,175.92,175.38,175.79,9644.0,175.7,175.92,175.38,175.79,9644.0
2020-12-18 14:00:00,175.77,176.68,175.67,176.11,15181.0,175.77,176.68,175.67,176.11,15181.0
2020-12-18 14:30:00,176.16,176.87,175.75,176.09,15356.0,176.16,176.87,175.75,176.09,15356.0
2020-12-18 15:00:00,175.88,176.11,175.08,175.35,18217.0,175.88,176.11,175.08,175.35,18217.0
2020-12-18 15:30:00,175.26,176.82,175.0,176.61,93153.0,175.26,176.82,175.0,176.61,93153.0
2020-12-21 09:30:00,177.44,179.87,175.89,177.45,29697.0,177.44,179.87,175.89,177.45,29697.0
2020-12-21 10:00:00,177.09,177.72,174.23,175.68,11598.0,177.09,177.72,174.23,175.68,11598.0
2020-12-21 10:30:00,175.99,177.33,175.45,176.29,12403.0,175.99,177.33,175.45,176.29,12403.0
2020-12-21 11:00:00,176.36,178.43,175.26,178.41,10326.0,176.36,178.43,175.26,178.41,10326.0
2020-12-21 11:30:00,178.41,179.76,178.06,179.22,19412.0,178.41,179.76,178.06,179.22,19412.0
2020-12-21 12:00:00,179.44,180.39,179.43,179.93,17830.0,179.44,180.39,179.43,179.93,17830.0
2020-12-21 12:30:00,180.16,180.29,179.83,180.0,13268.0,180.16,180.29,179.83,180.0,13268.0
2020-12-21 13:00:00,179.96,180.3,179.59,179.68,26801.0,179.96,180.3,179.59,179.68,26801.0
2020-12-21 13:30:00,179.8,180.01,179.01,179.23,13376.0,179.8,180.01,179.01,179.23,13376.0
2020-12-21 14:00:00,179.08,179.2,178.33,178.5,10889.0,179.08,179.2,178.33,178.5,10889.0
2020-12-21 14:30:00,178.58,179.12,178.44,178.96,25121.0,178.58,179.12,178.44,178.96,25121.0
2020-12-21 15:00:00,179.03,180.21,179.03,180.19,14848.0,179.03,180.21,179.03,180.19,14848.0
2020-12-21 15:30:00,180.16,180.18,179.15,179.61,91193.0,180.16,180.18,179.15,179.61,91193.0
2020-12-22 09:30:00,181.55,184.23,181.55,183.88,36452.0,181.55,184.23,181.55,183.88,36452.0
2020-12-22 10:00:00,183.46,184.4,182.39,184.25,11830.0,183.46,184.4,182.39,184.25,11830.0
2020-12-22 10:30:00,184.41,185.72,183.62,184.85,31780.0,184.41,185.72,183.62,184.85,31780.0
2020-12-22 11:00:00,184.93,186.36,184.28,185.4,26635.0,184.93,186.36,184.28,185.4,26635.0
2020-12-22 11:30:00,185.22,185.51,183.47,185.5,31252.0,185.22,185.51,183.47,185.5,31252.0
2020-12-22 12:00:00,185.77,187.23,185.38,186.89,50180.0,185.77,187.23,185.38,186.89,50180.0
2020-12-22 12:30:00,186.85,187.74,186.6,187.74,11027.0,186.85,187.74,186.6,187.74,11027.0
2020-12-22 13:00:00,187.67,187.75,185.99,186.48,13264.0,187.67,187.75,185.99,186.48,13264.0
2020-12-22 13:30:00,186.66,186.91,185.36,185.53,18735.0,186.66,186.91,185.36,185.53,18735.0
2020-12-22 14:00:00,185.72,186.41,185.5,186.18,10470.0,185.72,186.41,185.5,186.18,10470.0
2020-12-22 14:30:00,186.2,186.51,185.56,186.19,9836.0,186.2,186.51,185.56,186.19,9836.0
2020-12-22 15:00:00,186.09,186.77,185.87,186.21,16772.0,186.09,186.77,185.87,186.21,16772.0
2020-12-22 15:30:00,186.35,187.99,186.08,186.64,141316.0,186.35,187.99,186.08,186.64,141316.0
2020-12-23 09:30:00,187.6,187.75,181.29,184.46,79054.0,187.6,187.75,181.29,184.46,79054.0
2020-12-23 10:00:00,184.31,185.36,182.92,183.72,32993.0,184.31,185.36,182.92,183.72,32993.0
2020-12-23 10:30:00,183.55,184.33,183.14,183.62,15403.0,183.55,184.33,183.14,183.62,15403.0
2020-12-23 11:00:00,183.43,183.97,181.5,181.76,13740.0,183.43,183.97,181.5,181.76,13740.0
2020-12-23 11:30:00,181.71,183.18,181.59,182.39,30299.0,181.71,183.18,181.59,182.39,30299.0
2020-12-23 12:00:00,182.37,182.87,181.86,182.34,27411.0,182.37,182.87,181.86,182.34,27411.0
2020-12-23 12:30:00,182.28,182.86,180.9,181.23,12907.0,182.28,182.86,180.9,181.23,12907.0
2020-12-23 13:00:00,181.5,181.51,180.8,181.15,16190.0,181.5,181.51,180.8,181.15,16190.0
2020-12-23 13:30:00,180.92,181.16,180.32,180.77,10189.0,180.92,181.16,180.32,180.77,10189.0
2020-12-23 14:00:00,180.64,180.82,180.19,180.52,16682.0,180.64,180.82,180.19,180.52,16682.0
2020-12-23 14:30:00,180.52,180.82,180.1,180.34,22912.0,180.52,180.82,180.1,180.34,22912.0
2020-12-23 15:00:00,180.35,180.45,179.69,179.69,24543.0,180.35,180.45,179.69,179.69,24543.0
2020-12-23 15:30:00,179.69,180.47,179.41,180.28,134447.0,179.69,180.47,179.41,180.28,134447.0
2020-12-24 09:30:00,180.97,183.19,180.95,181.89,22610.0,180.97,183.19,180.95,181.89,22610.0
2020-12-24 10:00:00,182.1,182.18,180.61,180.61,8839.0,182.1,182.18,180.61,180.61,8839.0
2020-12-24 10:30:00,180.48,181.87,180.48,180.54,7553.0,180.48,181.87,180.48,180.54,7553.0
2020-12-24 11:00:00,180.19,180.78,180.0,180.24,10473.0,180.19,180.78,180.0,180.24,10473.0
2020-12-24 11:30:00,180.01,180.74,179.55,180.45,8588.0,180.01,180.74,179.55,180.45,8588.0
2020-12-24 12:00:00,180.21,180.44,179.55,180.03,6635.0,180.21,180.44,179.55,180.03,6635.0
2020-12-24 12:30:00,179.77,180.63,179.56,180.22,26433.0,179.77,180.63,179.56,180.22,26433.0
2020-12-28 09:30:00,182.45,183.18,176.63,177.62,24775.0,182.45,183.18,176.63,177.62,24775.0
2020-12-28 10:00:00,177.53,177.74,173.96,175.52,47321.0,177.53,177.74,173.96,175.52,47321.0
2020-12-28 10:30:00,175.57,177.59,175.57,177.0,11554.0,175.57,177.59,175.57,177.0,11554.0
2020-12-28 11:00:00,176.89,177.61,175.3,177.47,16159.0,176.89,177.61,175.3,177.47,16159.0
2020-12-28 11:30:00,177.27,177.75,176.89,177.19,2879.0,177.27,177.75,176.89,177.19,2879.0
2020-12-28 12:00:00,176.96,177.3,176.5,176.96,6771.0,176.96,177.3,176.5,176.96,6771.0
2020-12-28 12:30:00,176.88,177.38,176.0,176.16,10089.0,176.88,177.38,176.0,176.16,10089.0
2020-12-28 13:00:00,175.93,177.84,175.91,177.65,5332.0,175.93,177.84,175.91,177.65,5332.0
2020-12-28 13:30:00,177.65,178.12,177.39,177.54,5155.0,177.65,178.12,177.39,177.54,5155.0
2020-12-28 14:00:00,177.4,177.66,177.21,177.38,4982.0,177.4,177.66,177.21,177.38,4982.0
2020-12-28 14:30:00,177.4,177.59,177.18,177.25,4547.0,177.4,177.59,177.18,177.25,4547.0
2020-12-28 15:00:00,177.24,177.73,176.46,176.67,6648.0,177.24,177.73,176.46,176.67,6648.0
2020-12-28 15:30:00,176.74,177.79,175.99,176.16,54931.0,176.74,177.79,175.99,176.16,54931.0
2020-12-29 09:30:00,176.8,178.23,174.92,175.26,41459.0,176.8,178.23,174.92,175.26,41459.0
2020-12-29 10:00:00,174.77,175.2,173.37,174.9,13132.0,174.77,175.2,173.37,174.9,13132.0
2020-12-29 10:30:00,174.89,176.04,174.41,174.81,15802.0,174.89,176.04,174.41,174.81,15802.0
2020-12-29 11:00:00,174.79,175.01,173.19,173.3,20606.0,174.79,175.01,173.19,173.3,20606.0
2020-12-29 11:30:00,173.32,173.32,171.77,172.3,20764.0,173.32,173.32,171.77,172.3,20764.0
2020-12-29 12:00:00,172.44,173.02,171.45,171.55,9733.0,172.44,173.02,171.45,171.55,9733.0
2020-12-29 12:30:00,171.46,172.26,171.08,172.24,14654.0,171.46,172.26,171.08,172.24,14654.0
2020-12-29 13:00:00,172.19,172.61,172.07,172.4,10258.0,172.19,172.61,172.07,172.4,10258.0
2020-12-29 13:30:00,172.19,172.38,171.45,172.38,18342.0,172.19,172.38,171.45,172.38,18342.0
2020-12-29 14:00:00,172.16,172.63,172.08,172.21,11436.0,172.16,172.63,172.08,172.21,11436.0
2020-12-29 14:30:00,172.07,172.62,171.84,172.62,10464.0,172.07,172.62,171.84,172.62,10464.0
2020-12-29 15:00:00,172.64,172.65,172.09,172.14,21456.0,172.64,172.65,172.09,172.14,21456.0
2020-12-29 15:30:00,172.11,173.97,171.84,173.51,68216.0,172.11,173.97,171.84,173.51,68216.0
2020-12-30 09:30:00,173.84,175.88,173.75,174.61,13765.0,173.84,175.88,173.75,174.61,13765.0
2020-12-30 10:00:00,174.82,176.34,173.96,175.77,16569.0,174.82,176.34,173.96,175.77,16569.0
2020-12-30 10:30:00,175.69,175.92,174.11,175.31,16154.0,175.69,175.92,174.11,175.31,16154.0
2020-12-30 11:00:00,175.51,175.72,174.71,175.62,7700.0,175.51,175.72,174.71,175.62,7700.0
2020-12-30 11:30:00,175.53,176.08,174.89,175.72,8941.0,175.53,176.08,174.89,175.72,8941.0
2020-12-30 12:00:00,175.53,175.85,175.24,175.81,5926.0,175.53,175.85,175.24,175.81,5926.0
2020-12-30 12:30:00,175.9,176.09,175.54,175.58,8461.0,175.9,176.09,175.54,175.58,8461.0
2020-12-30 13:00:00,175.71,175.72,175.26,175.42,10833.0,175.71,175.72,175.26,175.42,10833.0
2020-12-30 13:30:00,175.34,175.63,175.18,175.47,8788.0,175.34,175.63,175.18,175.47,8788.0
2020-12-30 14:00:00,175.57,175.65,175.23,175.47,7364.0,175.57,175.65,175.23,175.47,7364.0
2020-12-30 14:30:00,175.52,175.52,174.77,175.03,7044.0,175.52,175.52,174.77,175.03,7044.0
2020-12-30 15:00:00,174.91,175.0,174.43,174.8,7916.0,174.91,175.0,174.43,174.8,7916.0
2020-12-30 15:30:00,174.81,175.18,174.49,174.86,34566.0,174.81,175.18,174.49,174.86,34566.0
2020-12-31 09:30:00,175.56,175.56,172.07,172.08,14399.0,175.56,175.56,172.07,172.08,14399.0
2020-12-31 10:00:00,172.6,173.73,172.48,172.77,10811.0,172.6,173.73,172.48,172.77,10811.0
2020-12-31 10:30:00,172.81,173.52,172.67,173.17,11068.0,172.81,173.52,172.67,173.17,11068.0
2020-12-31 11:00:00,173.22,173.4,172.52,173.19,16172.0,173.22,173.4,172.52,173.19,16172.0
2020-12-31 11:30:00,173.07,173.2,171.6,171.6,9043.0,173.07,173.2,171.6,171.6,9043.0
2020-12-31 12:00:00,171.95,172.7,171.67,172.06,11326.0,171.95,172.7,171.67,172.06,11326.0
2020-12-31 12:30:00,171.96,172.49,171.63,172.49,6001.0,171.96,172.49,171.63,172.49,6001.0
2020-12-31 13:00:00,172.39,172.53,172.0,172.28,5901.0,172.39,172.53,172.0,172.28,5901.0
2020-12-31 13:30:00,172.28,172.47,172.06,172.13,15420.0,172.28,172.47,172.06,172.13,15420.0
2020-12-31 14:00:00,172.06,172.36,171.43,171.61,18189.0,172.06,172.36,171.43,171.61,18189.0
2020-12-31 14:30:00,171.53,172.19,171.52,172.19,46076.0,171.53,172.19,171.52,172.19,46076.0
2020-12-31 15:00:00,172.31,173.21,172.18,172.78,14538.0,172.31,173.21,172.18,172.78,14538.0
2020-12-31 15:30:00,172.93,174.56,172.5,174.4,61155.0,172.93,174.56,172.5,174.4,61155.0
2021-01-04 09:30:00,174.56,177.59,173.49,176.78,142175.0,174.56,177.59,173.49,176.78,142175.0
2021-01-04 10:00:00,176.89,177.58,175.53,177.29,69767.0,176.89,177.58,175.53,177.29,69767.0
2021-01-04 10:30:00,177.02,177.59,174.13,174.25,50867.0,177.02,177.59,174.13,174.25,50867.0
2021-01-04 11:00:00,173.98,174.8,172.24,172.65,87604.0,173.98,174.8,172.24,172.65,87604.0
2021-01-04 11:30:00,172.62,172.62,170.36,170.72,23595.0,172.62,172.62,170.36,170.72,23595.0
2021-01-04 12:00:00,170.93,171.23,168.46,170.27,39069.0,170.93,171.23,168.46,170.27,39069.0
2021-01-04 12:30:00,170.15,171.6,169.85,171.46,15304.0,170.15,171.6,169.85,171.46,15304.0
2021-01-04 13:00:00,171.53,171.87,171.35,171.65,11724.0,171.53,171.87,171.35,171.65,11724.0
2021-01-04 13:30:00,171.66,172.15,171.04,171.98,14289.0,171.66,172.15,171.04,171.98,14289.0
2021-01-04 14:00:00,171.76,172.59,171.76,171.86,16394.0,171.76,172.59,171.76,171.86,16394.0
2021-01-04 14:30:00,171.81,172.79,171.55,172.79,17555.0,171.81,172.79,171.55,172.79,17555.0
2021-01-04 15:00:00,172.81,172.93,171.83,172.22,10443.0,172.81,172.93,171.83,172.22,10443.0
2021-01-04 15:30:00,172.25,173.16,171.99,173.15,34454.0,172.25,173.16,171.99,173.15,34454.0
2021-01-05 09:30:00,171.48,173.56,169.67,172.65,30622.0,171.48,173.56,169.67,172.65,30622.0
2021-01-05 10:00:00,172.75,172.76,170.91,171.46,8615.0,172.75,172.76,170.91,171.46,8615.0
2021-01-05 10:30:00,171.46,173.37,171.22,172.65,13107.0,171.46,173.37,171.22,172.65,13107.0
2021-01-05 11:00:00,172.96,173.68,172.26,172.53,39502.0,172.96,173.68,172.26,172.53,39502.0
2021-01-05 11:30:00,172.7,172.7,171.51,171.53,8949.0,172.7,172.7,171.51,171.53,8949.0
2021-01-05 12:00:00,171.6,172.8,171.5,172.79,12208.0,171.6,172.8,171.5,172.79,12208.0
2021-01-05 12:30:00,172.98,173.17,171.91,172.19,12475.0,172.98,173.17,171.91,172.19,12475.0
2021-01-05 13:00:00,172.47,173.35,172.3,173.07,3559.0,172.47,173.35,172.3,173.07,3559.0
2021-01-05 13:30:00,173.06,173.17,172.52,172.63,5979.0,173.06,173.17,172.52,172.63,5979.0
2021-01-05 14:00:00,172.66,172.92,171.96,171.96,8597.0,172.66,172.92,171.96,171.96,8597.0
2021-01-05 14:30:00,171.95,172.76,171.9,172.7,11058.0,171.95,172.76,171.9,172.7,11058.0
2021-01-05 15:00:00,172.7,173.89,172.7,173.48,10451.0,172.7,173.89,172.7,173.48,10451.0
2021-01-05 15:30:00,173.5,174.15,173.17,174.08,65998.0,173.5,174.15,173.17,174.08,65998.0
2021-01-06 09:30:00,169.59,170.87,166.65,168.46,40052.0,169.59,170.87,166.65,168.46,40052.0
2021-01-06 10:00:00,168.77,170.97,167.96,170.62,36458.0,168.77,170.97,167.96,170.62,36458.0
2021-01-06 10:30:00,170.42,170.89,168.5,168.59,30829.0,170.42,170.89,168.5,168.59,30829.0
2021-01-06 11:00:00,168.46,169.46,168.18,168.77,13429.0,168.46,169.46,168.18,168.77,13429.0
2021-01-06 11:30:00,168.53,169.58,168.27,169.2,19643.0,168.53,169.58,168.27,169.2,19643.0
2021-01-06 12:00:00,168.97,170.26,168.97,169.81,9979.0,168.97,170.26,168.97,169.81,9979.0
2021-01-06 12:30:00,169.9,170.38,169.18,169.82,20157.0,169.9,170.38,169.18,169.82,20157.0
2021-01-06 13:00:00,169.68,170.48,169.51,170.17,10052.0,169.68,170.48,169.51,170.17,10052.0
2021-01-06 13:30:00,170.24,170.48,169.59,169.66,11317.0,170.24,170.48,169.59,169.66,11317.0
2021-01-06 14:00:00,169.79,169.95,167.26,167.34,11833.0,169.79,169.95,167.26,167.34,11833.0
2021-01-06 14:30:00,167.68,168.3,165.37,166.79,61444.0,167.68,168.3,165.37,166.79,61444.0
2021-01-06 15:00:00,166.41,166.86,163.71,164.66,48484.0,166.41,166.86,163.71,164.66,48484.0
2021-01-06 15:30:00,164.82,166.46,164.63,166.22,122729.0,164.82,166.46,164.63,166.22,122729.0
2021-01-07 09:30:00,167.36,172.18,167.36,170.99,57129.0,167.36,172.18,167.36,170.99,57129.0
2021-01-07 10:00:00,171.18,174.91,171.18,173.77,21646.0,171.18,174.91,171.18,173.77,21646.0
2021-01-07 10:30:00,173.8,175.11,173.38,173.95,21653.0,173.8,175.11,173.38,173.95,21653.0
2021-01-07 11:00:00,173.95,174.89,173.19,174.24,15912.0,173.95,174.89,173.19,174.24,15912.0
2021-01-07 11:30:00,174.5,174.5,173.68,173.68,9699.0,174.5,174.5,173.68,173.68,9699.0
2021-01-07 12:00:00,173.79,174.67,173.79,174.67,6060.0,173.79,174.67,173.79,174.67,6060.0
2021-01-07 12:30:00,174.68,174.94,173.95,174.11,6521.0,174.68,174.94,173.95,174.11,6521.0
2021-01-07 13:00:00,174.09,174.75,173.41,174.67,7842.0,174.09,174.75,173.41,174.67,7842.0
2021-01-07 13:30:00,174.67,174.85,173.34,173.35,8735.0,174.67,174.85,173.34,173.35,8735.0
2021-01-07 14:00:00,173.33,173.89,172.47,172.57,49362.0,173.33,173.89,172.47,172.57,49362.0
2021-01-07 14:30:00,172.57,173.56,172.42,173.56,16639.0,172.57,173.56,172.42,173.56,16639.0
2021-01-07 15:00:00,173.47,174.3,173.41,174.15,15253.0,173.47,174.3,173.41,174.15,15253.0
2021-01-07 15:30:00,174.16,174.71,173.62,174.65,81633.0,174.16,174.71,173.62,174.65,81633.0
2021-01-08 09:30:00,175.0,178.39,175.0,178.05,20466.0,175.0,178.39,175.0,178.05,20466.0
2021-01-08 10:00:00,178.79,179.33,174.96,175.52,19258.0,178.79,179.33,174.96,175.52,19258.0
2021-01-08 10:30:00,175.52,177.2,175.15,176.56,21885.0,175.52,177.2,175.15,176.56,21885.0
2021-01-08 11:00:00,176.86,177.24,175.71,176.05,14941.0,176.86,177.24,175.71,176.05,14941.0
2021-01-08 11:30:00,175.72,176.01,175.02,175.43,6932.0,175.72,176.01,175.02,175.43,6932.0
2021-01-08 12:00:00,175.46,175.55,174.94,175.02,4406.0,175.46,175.55,174.94,175.02,4406.0
2021-01-08 12:30:00,175.0,175.8,175.0,175.22,3900.0,175.0,175.8,175.0,175.22,3900.0
2021-01-08 13:00:00,175.28,175.38,174.64,175.02,11312.0,175.28,175.38,174.64,175.02,11312.0
2021-01-08 13:30:00,175.07,175.16,174.0,174.45,22290.0,175.07,175.16,174.0,174.45,22290.0
2021-01-08 14:00:00,174.52,175.02,174.39,175.02,8465.0,174.52,175.02,174.39,175.02,8465.0
2021-01-08 14:30:00,175.0,175.56,174.51,175.44,5883.0,175.0,175.56,174.51,175.44,5883.0
2021-01-08 15:00:00,175.24,175.64,174.44,174.65,12207.0,175.24,175.64,174.44,174.65,12207.0
2021-01-08 15:30:00,174.5,174.55,173.89,174.07,40291.0,174.5,174.55,173.89,174.07,40291.0
2021-01-11 09:30:00,173.01,173.74,170.45,172.24,42199.0,173.01,173.74,170.45,172.24,42199.0
2021-01-11 10:00:00,172.0,172.95,171.11,171.61,31659.0,172.0,172.95,171.11,171.61,31659.0
2021-01-11 10:30:00,171.72,172.05,171.08,171.64,21743.0,171.72,172.05,171.08,171.64,21743.0
2021-01-11 11:00:00,171.56,171.9,170.16,171.04,14637.0,171.56,171.9,170.16,171.04,14637.0
2021-01-11 11:30:00,170.99,172.08,170.85,172.04,13855.0,170.99,172.08,170.85,172.04,13855.0
2021-01-11 12:00:00,172.07,172.44,171.68,172.44,85635.0,172.07,172.44,171.68,172.44,85635.0
2021-01-11 12:30:00,172.51,172.78,172.01,172.33,7545.0,172.51,172.78,172.01,172.33,7545.0
2021-01-11 13:00:00,172.19,172.4,171.61,171.62,7140.0,172.19,172.4,171.61,171.62,7140.0
2021-01-11 13:30:00,171.69,172.32,171.59,171.97,9366.0,171.69,172.32,171.59,171.97,9366.0
2021-01-11 14:00:00,171.93,172.12,171.32,171.32,6509.0,171.93,172.12,171.32,171.32,6509.0
2021-01-11 14:30:00,171.38,171.72,171.21,171.56,10591.0,171.38,171.72,171.21,171.56,10591.0
2021-01-11 15:00:00,171.51,171.7,170.89,171.22,16670.0,171.51,171.7,170.89,171.22,16670.0
2021-01-11 15:30:00,171.21,172.0,171.04,171.35,62438.0,171.21,172.0,171.04,171.35,62438.0
2021-01-12 09:30:00,172.13,173.73,172.03,173.0,27406.0,172.13,173.73,172.03,173.0,27406.0
2021-01-12 10:00:00,172.9,172.96,171.25,171.37,21130.0,172.9,172.96,171.25,171.37,21130.0
2021-01-12 10:30:00,171.42,172.49,171.04,171.5,28426.0,171.42,172.49,171.04,171.5,28426.0
2021-01-12 11:00:00,171.49,171.86,171.37,171.58,13999.0,171.49,171.86,171.37,171.58,13999.0
2021-01-12 11:30:00,171.67,173.18,171.39,172.79,41316.0,171.67,173.18,171.39,172.79,41316.0
2021-01-12 12:00:00,173.12,173.25,170.71,171.34,33957.0,173.12,173.25,170.71,171.34,33957.0
2021-01-12 12:30:00,171.0,172.22,170.84,172.08,6517.0,171.0,172.22,170.84,172.08,6517.0
2021-01-12 13:00:00,171.93,172.87,171.93,172.87,41352.0,171.93,172.87,171.93,172.87,41352.0
2021-01-12 13:30:00,172.89,173.1,172.42,172.49,18906.0,172.89,173.1,172.42,172.49,18906.0
2021-01-12 14:00:00,172.59,173.47,172.48,172.94,36723.0,172.59,173.47,172.48,172.94,36723.0
2021-01-12 14:30:00,172.88,173.37,172.29,172.65,14017.0,172.88,173.37,172.29,172.65,14017.0
2021-01-12 15:00:00,172.73,172.81,172.07,172.55,14792.0,172.73,172.81,172.07,172.55,14792.0
2021-01-12 15:30:00,172.58,173.11,172.04,172.82,96440.0,172.58,173.11,172.04,172.82,96440.0
2021-01-13 09:30:00,173.0,174.34,171.55,171.64,63052.0,173.0,174.34,171.55,171.64,63052.0
2021-01-13 10:00:00,171.25,171.75,170.01,171.4,21690.0,171.25,171.75,170.01,171.4,21690.0
2021-01-13 10:30:00,171.59,175.16,171.48,175.16,37514.0,171.59,175.16,171.48,175.16,37514.0
2021-01-13 11:00:00,175.21,177.15,175.21,176.75,19660.0,175.21,177.15,175.21,176.75,19660.0
2021-01-13 11:30:00,176.95,177.4,175.88,176.36,12077.0,176.95,177.4,175.88,176.36,12077.0
2021-01-13 12:00:00,176.39,176.52,175.38,175.78,21891.0,176.39,176.52,175.38,175.78,21891.0
2021-01-13 12:30:00,175.68,176.33,175.43,176.24,12066.0,175.68,176.33,175.43,176.24,12066.0
2021-01-13 13:00:00,176.41,176.6,175.07,175.35,11930.0,176.41,176.6,175.07,175.35,11930.0
2021-01-13 13:30:00,175.37,175.44,174.22,175.22,9994.0,175.37,175.44,174.22,175.22,9994.0
2021-01-13 14:00:00,175.19,175.65,175.05,175.44,20458.0,175.19,175.65,175.05,175.44,20458.0
2021-01-13 14:30:00,175.54,176.07,175.3,175.35,47612.0,175.54,176.07,175.3,175.35,47612.0
2021-01-13 15:00:00,175.42,175.62,174.71,174.71,9503.0,175.42,175.62,174.71,174.71,9503.0
2021-01-13 15:30:00,174.71,175.48,173.11,173.69,98758.0,174.71,175.48,173.11,173.69,98758.0
2021-01-14 09:30:00,174.47,176.4,174.14,176.4,23275.0,174.47,176.4,174.14,176.4,23275.0
2021-01-14 10:00:00,176.34,176.34,174.31,174.94,17893.0,176.34,176.34,174.31,174.94,17893.0
2021-01-14 10:30:00,175.0,176.21,174.51,175.0,71086.0,175.0,176.21,174.51,175.0,71086.0
2021-01-14 11:00:00,175.4,175.85,174.0,174.05,6418.0,175.4,175.85,174.0,174.05,6418.0
2021-01-14 11:30:00,174.0,174.29,172.51,173.83,7889.0,174.0,174.29,172.51,173.83,7889.0
2021-01-14 12:00:00,173.8,174.24,173.35,173.91,11643.0,173.8,174.24,173.35,173.91,11643.0
2021-01-14 12:30:00,173.91,174.03,172.68,172.93,9158.0,173.91,174.03,172.68,172.93,9158.0
2021-01-14 13:00:00,172.93,173.0,171.81,171.98,8694.0,172.93,173.0,171.81,171.98,8694.0
2021-01-14 13:30:00,171.95,172.38,171.54,172.37,5300.0,171.95,172.38,171.54,172.37,5300.0
2021-01-14 14:00:00,172.19,172.59,172.19,172.47,7701.0,172.19,172.59,172.19,172.47,7701.0
2021-01-14 14:30:00,172.39,172.88,172.22,172.77,7855.0,172.39,172.88,172.22,172.77,7855.0
2021-01-14 15:00:00,172.77,172.91,171.74,172.22,9946.0,172.77,172.91,171.74,172.22,9946.0
2021-01-14 15:30:00,172.12,173.0,171.34,171.56,57581.0,172.12,173.0,171.34,171.56,57581.0
2021-01-15 09:30:00,172.43,173.72,171.52,173.42,77257.0,172.43,173.72,171.52,173.42,77257.0
2021-01-15 10:00:00,173.49,173.66,168.91,170.08,44624.0,173.49,173.66,168.91,170.08,44624.0
2021-01-15 10:30:00,169.89,172.33,169.5,170.35,9840.0,169.89,172.33,169.5,170.35,9840.0
2021-01-15 11:00:00,170.44,170.88,169.3,170.71,9400.0,170.44,170.88,169.3,170.71,9400.0
2021-01-15 11:30:00,170.21,170.38,169.54,169.83,12973.0,170.21,170.38,169.54,169.83,12973.0
2021-01-15 12:00:00,169.99,170.03,168.99,168.99,8958.0,169.99,170.03,168.99,168.99,8958.0
2021-01-15 12:30:00,169.07,170.03,169.06,169.81,5214.0,169.07,170.03,169.06,169.81,5214.0
2021-01-15 13:00:00,169.97,170.1,169.7,169.95,9991.0,169.97,170.1,169.7,169.95,9991.0
2021-01-15 13:30:00,169.97,170.17,169.56,169.98,10100.0,169.97,170.17,169.56,169.98,10100.0
2021-01-15 14:00:00,170.0,170.09,169.46,169.84,20039.0,170.0,170.09,169.46,169.84,20039.0
2021-01-15 14:30:00,169.88,170.16,169.56,169.58,11945.0,169.88,170.16,169.56,169.58,11945.0
2021-01-15 15:00:00,169.7,170.08,169.52,169.9,28066.0,169.7,170.08,169.52,169.9,28066.0
2021-01-15 15:30:00,170.0,170.33,169.53,169.91,136681.0,170.0,170.33,169.53,169.91,136681.0
2021-01-19 09:30:00,171.28,171.99,169.32,169.82,45195.0,171.28,171.99,169.32,169.82,45195.0
2021-01-19 10:00:00,170.36,171.8,169.93,170.25,19261.0,170.36,171.8,169.93,170.25,19261.0
2021-01-19 10:30:00,170.25,170.35,169.4,169.55,17830.0,170.25,170.35,169.4,169.55,17830.0
2021-01-19 11:00:00,169.71,169.99,169.44,169.6,9944.0,169.71,169.99,169.44,169.6,9944.0
2021-01-19 11:30:00,169.6,169.63,168.14,169.42,22917.0,169.6,169.63,168.14,169.42,22917.0
2021-01-19 12:00:00,169.49,169.67,169.14,169.55,10996.0,169.49,169.67,169.14,169.55,10996.0
2021-01-19 12:30:00,169.71,170.21,169.33,169.5,12177.0,169.71,170.21,169.33,169.5,12177.0
2021-01-19 13:00:00,169.56,170.12,169.56,169.92,24688.0,169.56,170.12,169.56,169.92,24688.0
2021-01-19 13:30:00,170.0,170.1,169.31,169.91,12704.0,170.0,170.1,169.31,169.91,12704.0
2021-01-19 14:00:00,169.98,170.17,169.72,169.79,17259.0,169.98,170.17,169.72,169.79,17259.0
2021-01-19 14:30:00,169.89,170.1,169.66,169.93,22575.0,169.89,170.1,169.66,169.93,22575.0
2021-01-19 15:00:00,169.88,170.37,169.79,170.0,30984.0,169.88,170.37,169.79,170.0,30984.0
2021-01-19 15:30:00,170.0,170.08,169.54,169.79,123189.0,170.0,170.08,169.54,169.79,123189.0
2021-01-20 09:30:00,171.11,181.7,171.11,179.54,301208.0,171.11,181.7,171.11,179.54,301208.0
2021-01-20 10:00:00,179.9,180.73,178.06,179.08,90502.0,179.9,180.73,178.06,179.08,90502.0
2021-01-20 10:30:00,179.22,179.98,177.18,179.34,37737.0,179.22,179.98,177.18,179.34,37737.0
2021-01-20 11:00:00,179.34,179.99,177.59,179.42,25800.0,179.34,179.99,177.59,179.42,25800.0
2021-01-20 11:30:00,179.64,179.88,178.79,179.74,16954.0,179.64,179.88,178.79,179.74,16954.0
2021-01-20 12:00:00,179.8,180.0,177.84,178.24,36302.0,179.8,180.0,177.84,178.24,36302.0
2021-01-20 12:30:00,178.3,178.42,177.2,178.17,49617.0,178.3,178.42,177.2,178.17,49617.0
2021-01-20 13:00:00,178.26,179.02,177.99,178.17,12450.0,178.26,179.02,177.99,178.17,12450.0
2021-01-20 13:30:00,178.24,179.63,178.23,179.54,22264.0,178.24,179.63,178.23,179.54,22264.0
2021-01-20 14:00:00,179.51,179.55,178.64,178.85,36065.0,179.51,179.55,178.64,178.85,36065.0
2021-01-20 14:30:00,178.51,178.78,178.18,178.56,8174.0,178.51,178.78,178.18,178.56,8174.0
2021-01-20 15:00:00,178.59,178.81,178.2,178.34,8889.0,178.59,178.81,178.2,178.34,8889.0
2021-01-20 15:30:00,178.33,179.11,178.19,178.88,52368.0,178.33,179.11,178.19,178.88,52368.0
2021-01-21 09:30:00,180.12,181.28,174.29,176.74,64687.0,180.12,181.28,174.29,176.74,64687.0
2021-01-21 10:00:00,177.04,178.33,176.81,177.9,44102.0,177.04,178.33,176.81,177.9,44102.0
2021-01-21 10:30:00,177.95,179.65,177.95,179.65,19933.0,177.95,179.65,177.95,179.65,19933.0
2021-01-21 11:00:00,179.78,180.27,179.38,179.89,26301.0,179.78,180.27,179.38,179.89,26301.0
2021-01-21 11:30:00,179.81,180.2,179.25,179.49,11953.0,179.81,180.2,179.25,179.49,11953.0
2021-01-21 12:00:00,179.6,179.6,178.5,178.77,13799.0,179.6,179.6,178.5,178.77,13799.0
2021-01-21 12:30:00,178.86,180.27,178.69,180.27,15161.0,178.86,180.27,178.69,180.27,15161.0
2021-01-21 13:00:00,180.48,181.03,180.26,181.03,22730.0,180.48,181.03,180.26,181.03,22730.0
2021-01-21 13:30:00,181.03,181.29,180.62,180.87,19177.0,181.03,181.29,180.62,180.87,19177.0
2021-01-21 14:00:00,180.93,181.3,180.61,180.74,12746.0,180.93,181.3,180.61,180.74,12746.0
2021-01-21 14:30:00,180.64,180.74,179.1,179.52,36187.0,180.64,180.74,179.1,179.52,36187.0
2021-01-21 15:00:00,179.64,180.07,179.47,179.96,16321.0,179.64,180.07,179.47,179.96,16321.0
2021-01-21 15:30:00,179.97,180.95,179.97,180.28,80936.0,179.97,180.95,179.97,180.28,80936.0
2021-01-22 09:30:00,181.91,182.21,178.23,179.26,71170.0,181.91,182.21,178.23,179.26,71170.0
2021-01-22 10:00:00,179.94,180.0,178.37,178.51,19412.0,179.94,180.0,178.37,178.51,19412.0
2021-01-22 10:30:00,178.47,179.79,178.33,178.67,9253.0,178.47,179.79,178.33,178.67,9253.0
2021-01-22 11:00:00,178.68,179.62,178.59,179.24,20769.0,178.68,179.62,178.59,179.24,20769.0
2021-01-22 11:30:00,179.24,179.77,178.9,178.9,8584.0,179.24,179.77,178.9,178.9,8584.0
2021-01-22 12:00:00,179.03,179.2,177.71,177.92,11642.0,179.03,179.2,177.71,177.92,11642.0
2021-01-22 12:30:00,177.81,178.25,177.55,177.76,5254.0,177.81,178.25,177.55,177.76,5254.0
2021-01-22 13:00:00,177.7,178.36,177.63,178.21,8050.0,177.7,178.36,177.63,178.21,8050.0
2021-01-22 13:30:00,178.3,178.56,177.71,178.03,4500.0,178.3,178.56,177.71,178.03,4500.0
2021-01-22 14:00:00,177.69,178.0,177.41,177.86,7871.0,177.69,178.0,177.41,177.86,7871.0
2021-01-22 14:30:00,177.86,178.14,177.23,178.1,14604.0,177.86,178.14,177.23,178.1,14604.0
2021-01-22 15:00:00,178.01,178.78,177.97,178.78,19678.0,178.01,178.78,177.97,178.78,19678.0
2021-01-22 15:30:00,178.75,180.0,178.74,179.67,66446.0,178.75,180.0,178.74,179.67,66446.0
2021-01-25 09:30:00,181.46,183.98,181.08,181.87,47159.0,181.46,183.98,181.08,181.87,47159.0
2021-01-25 10:00:00,181.48,181.72,179.31,179.31,11580.0,181.48,181.72,179.31,179.31,11580.0
2021-01-25 10:30:00,179.53,179.53,175.92,176.42,20741.0,179.53,179.53,175.92,176.42,20741.0
2021-01-25 11:00:00,175.6,176.69,172.02,175.22,21751.0,175.6,176.69,172.02,175.22,21751.0
2021-01-25 11:30:00,175.57,176.06,174.71,175.33,19653.0,175.57,176.06,174.71,175.33,19653.0
2021-01-25 12:00:00,175.26,175.74,173.6,174.02,15604.0,175.26,175.74,173.6,174.02,15604.0
2021-01-25 12:30:00,173.21,175.46,173.21,175.28,20571.0,173.21,175.46,173.21,175.28,20571.0
2021-01-25 13:00:00,175.02,175.54,174.51,174.57,30235.0,175.02,175.54,174.51,174.57,30235.0
2021-01-25 13:30:00,174.52,175.32,174.5,175.0,5967.0,174.52,175.32,174.5,175.0,5967.0
2021-01-25 14:00:00,175.27,175.34,174.13,174.43,14253.0,175.27,175.34,174.13,174.43,14253.0
2021-01-25 14:30:00,174.49,174.97,174.03,174.31,25196.0,174.49,174.97,174.03,174.31,25196.0
2021-01-25 15:00:00,174.44,174.44,172.06,172.51,39230.0,174.44,174.44,172.06,172.51,39230.0
2021-01-25 15:30:00,172.92,173.99,172.42,173.31,69196.0,172.92,173.99,172.42,173.31,69196.0
2021-01-26 09:30:00,173.42,173.68,168.39,170.96,54129.0,173.42,173.68,168.39,170.96,54129.0
2021-01-26 10:00:00,170.69,171.44,169.57,170.04,23725.0,170.69,171.44,169.57,170.04,23725.0
2021-01-26 10:30:00,170.04,170.45,169.18,169.53,48962.0,170.04,170.45,169.18,169.53,48962.0
2021-01-26 11:00:00,169.27,169.54,166.66,167.28,65142.0,169.27,169.54,166.66,167.28,65142.0
2021-01-26 11:30:00,167.31,168.61,167.0,167.39,27024.0,167.31,168.61,167.0,167.39,27024.0
2021-01-26 12:00:00,167.31,168.0,167.3,167.75,15290.0,167.31,168.0,167.3,167.75,15290.0
2021-01-26 12:30:00,167.92,168.28,167.52,168.0,10044.0,167.92,168.28,167.52,168.0,10044.0
2021-01-26 13:00:00,167.82,168.09,167.32,167.59,6299.0,167.82,168.09,167.32,167.59,6299.0
2021-01-26 13:30:00,167.33,167.56,166.46,166.63,22619.0,167.33,167.56,166.46,166.63,22619.0
2021-01-26 14:00:00,166.84,167.05,166.36,166.8,9741.0,166.84,167.05,166.36,166.8,9741.0
2021-01-26 14:30:00,166.75,168.58,165.36,168.3,34736.0,166.75,168.58,165.36,168.3,34736.0
2021-01-26 15:00:00,168.26,168.39,165.03,165.03,33022.0,168.26,168.39,165.03,165.03,33022.0
2021-01-26 15:30:00,165.06,165.21,163.77,163.91,195526.0,165.06,165.21,163.77,163.91,195526.0
2021-01-27 09:30:00,161.83,161.94,154.25,158.8,67762.0,161.83,161.94,154.25,158.8,67762.0
2021-01-27 10:00:00,158.63,161.86,158.0,161.41,39448.0,158.63,161.86,158.0,161.41,39448.0
2021-01-27 10:30:00,161.09,162.87,160.72,162.4,24773.0,161.09,162.87,160.72,162.4,24773.0
2021-01-27 11:00:00,162.44,163.49,161.66,162.31,22382.0,162.44,163.49,161.66,162.31,22382.0
2021-01-27 11:30:00,162.23,162.65,161.27,162.25,123180.0,162.23,162.65,161.27,162.25,123180.0
2021-01-27 12:00:00,162.26,163.39,161.51,162.85,119925.0,162.26,163.39,161.51,162.85,119925.0
2021-01-27 12:30:00,162.87,163.24,161.72,162.0,26690.0,162.87,163.24,161.72,162.0,26690.0
2021-01-27 13:00:00,162.09,162.47,161.39,161.9,29420.0,162.09,162.47,161.39,161.9,29420.0
2021-01-27 13:30:00,161.98,162.21,160.19,161.57,38864.0,161.98,162.21,160.19,161.57,38864.0
2021-01-27 14:00:00,162.05,162.2,160.0,160.69,24700.0,162.05,162.2,160.0,160.69,24700.0
2021-01-27 14:30:00,160.37,160.68,156.89,157.98,44824.0,160.37,160.68,156.89,157.98,44824.0
2021-01-27 15:00:00,157.67,158.13,155.53,155.63,55728.0,157.67,158.13,155.53,155.63,55728.0
2021-01-27 15:30:00,155.62,158.32,154.93,158.0,137053.0,155.62,158.32,154.93,158.0,137053.0
2021-01-28 09:30:00,160.58,162.72,158.22,161.46,27779.0,160.58,162.72,158.22,161.46,27779.0
2021-01-28 10:00:00,161.48,162.57,160.73,162.31,16062.0,161.48,162.57,160.73,162.31,16062.0
2021-01-28 10:30:00,162.43,162.88,160.09,160.77,20259.0,162.43,162.88,160.09,160.77,20259.0
2021-01-28 11:00:00,161.0,162.67,160.3,161.14,18045.0,161.0,162.67,160.3,161.14,18045.0
2021-01-28 11:30:00,161.24,164.6,161.08,164.52,45159.0,161.24,164.6,161.08,164.52,45159.0
2021-01-28 12:00:00,164.52,165.62,163.11,165.07,19910.0,164.52,165.62,163.11,165.07,19910.0
2021-01-28 12:30:00,165.22,166.74,164.85,166.0,32760.0,165.22,166.74,164.85,166.0,32760.0
2021-01-28 13:00:00,165.95,166.85,165.48,166.36,14601.0,165.95,166.85,165.48,166.36,14601.0
2021-01-28 13:30:00,166.32,167.14,166.29,166.61,15236.0,166.32,167.14,166.29,166.61,15236.0
2021-01-28 14:00:00,166.7,167.02,166.01,166.33,18518.0,166.7,167.02,166.01,166.33,18518.0
2021-01-28 14:30:00,166.44,167.37,165.81,166.35,313988.0,166.44,167.37,165.81,166.35,313988.0
2021-01-28 15:00:00,166.35,167.23,166.22,166.92,20106.0,166.35,167.23,166.22,166.92,20106.0
2021-01-28 15:30:00,167.0,167.86,165.55,165.83,143009.0,167.0,167.86,165.55,165.83,143009.0
2021-01-29 09:30:00,164.39,166.87,160.03,162.14,74136.0,164.39,166.87,160.03,162.14,74136.0
2021-01-29 10:00:00,162.27,163.14,160.74,162.98,17334.0,162.27,163.14,160.74,162.98,17334.0
2021-01-29 10:30:00,162.62,163.48,161.18,163.47,7666.0,162.62,163.48,161.18,163.47,7666.0
2021-01-29 11:00:00,163.41,163.41,161.11,163.33,25782.0,163.41,163.41,161.11,163.33,25782.0
2021-01-29 11:30:00,163.17,164.88,162.9,164.88,24453.0,163.17,164.88,162.9,164.88,24453.0
2021-01-29 12:00:00,165.16,165.78,163.7,163.92,27818.0,165.16,165.78,163.7,163.92,27818.0
2021-01-29 12:30:00,164.07,164.07,161.23,161.96,16747.0,164.07,164.07,161.23,161.96,16747.0
2021-01-29 13:00:00,161.76,164.09,161.76,164.09,10217.0,161.76,164.09,161.76,164.09,10217.0
2021-01-29 13:30:00,164.1,164.48,163.19,163.85,4713.0,164.1,164.48,163.19,163.85,4713.0
2021-01-29 14:00:00,163.89,165.29,163.77,165.19,11343.0,163.89,165.29,163.77,165.19,11343.0
2021-01-29 14:30:00,165.2,166.0,164.77,165.4,30612.0,165.2,166.0,164.77,165.4,30612.0
2021-01-29 15:00:00,165.43,166.01,164.5,164.58,17360.0,165.43,166.01,164.5,164.58,17360.0
2021-01-29 15:30:00,164.68,167.67,164.15,166.08,81048.0,164.68,167.67,164.15,166.08,81048.0
2021-02-01 09:30:00,168.38,170.97,165.44,168.0,27314.0,168.38,170.97,165.44,168.0,27314.0
2021-02-01 10:00:00,168.16,169.36,167.49,168.1,12596.0,168.16,169.36,167.49,168.1,12596.0
2021-02-01 10:30:00,168.0,168.67,165.89,166.9,15961.0,168.0,168.67,165.89,166.9,15961.0
2021-02-01 11:00:00,166.55,168.39,166.55,167.46,7849.0,166.55,168.39,166.55,167.46,7849.0
2021-02-01 11:30:00,167.66,168.53,167.43,168.08,11082.0,167.66,168.53,167.43,168.08,11082.0
2021-02-01 12:00:00,168.08,169.73,167.81,169.33,14320.0,168.08,169.73,167.81,169.33,14320.0
2021-02-01 12:30:00,169.48,169.86,168.65,169.68,14765.0,169.48,169.86,168.65,169.68,14765.0
2021-02-01 13:00:00,169.77,169.85,169.03,169.45,7704.0,169.77,169.85,169.03,169.45,7704.0
2021-02-01 13:30:00,169.55,169.55,168.62,169.41,7622.0,169.55,169.55,168.62,169.41,7622.0
2021-02-01 14:00:00,169.41,169.41,168.46,168.51,8465.0,169.41,169.41,168.46,168.51,8465.0
2021-02-01 14:30:00,168.53,168.95,167.9,168.44,7524.0,168.53,168.95,167.9,168.44,7524.0
2021-02-01 15:00:00,168.58,169.0,167.62,168.18,20257.0,168.58,169.0,167.62,168.18,20257.0
2021-02-01 15:30:00,168.13,168.19,166.79,166.96,102008.0,168.13,168.19,166.79,166.96,102008.0
2021-02-02 09:30:00,169.79,173.78,169.79,172.23,51608.0,169.79,173.78,169.79,172.23,51608.0
2021-02-02 10:00:00,172.09,172.67,170.33,171.2,23880.0,172.09,172.67,170.33,171.2,23880.0
2021-02-02 10:30:00,170.94,171.14,170.05,170.86,15281.0,170.94,171.14,170.05,170.86,15281.0
2021-02-02 11:00:00,170.74,170.86,169.88,170.37,8394.0,170.74,170.86,169.88,170.37,8394.0
2021-02-02 11:30:00,170.19,172.26,169.97,172.17,11008.0,170.19,172.26,169.97,172.17,11008.0
2021-02-02 12:00:00,172.08,172.46,171.83,172.42,17540.0,172.08,172.46,171.83,172.42,17540.0
2021-02-02 12:30:00,172.43,172.94,172.15,172.78,18075.0,172.43,172.94,172.15,172.78,18075.0
2021-02-02 13:00:00,173.0,173.39,172.52,172.84,10326.0,173.0,173.39,172.52,172.84,10326.0
2021-02-02 13:30:00,172.9,173.2,172.61,172.7,11246.0,172.9,173.2,172.61,172.7,11246.0
2021-02-02 14:00:00,172.79,172.93,172.05,172.51,11783.0,172.79,172.93,172.05,172.51,11783.0
2021-02-02 14:30:00,172.58,172.81,171.97,172.12,14394.0,172.58,172.81,171.97,172.12,14394.0
2021-02-02 15:00:00,172.08,173.41,171.9,173.18,16936.0,172.08,173.41,171.9,173.18,16936.0
2021-02-02 15:30:00,173.17,173.29,172.53,173.16,68239.0,173.17,173.29,172.53,173.16,68239.0
2021-02-03 09:30:00,173.7,174.5,166.08,167.82,163743.0,173.7,174.5,166.08,167.82,163743.0
2021-02-03 10:00:00,167.99,169.15,166.57,166.69,36308.0,167.99,169.15,166.57,166.69,36308.0
2021-02-03 10:30:00,166.91,168.47,166.69,167.97,10900.0,166.91,168.47,166.69,167.97,10900.0
2021-02-03 11:00:00,167.7,169.61,167.7,169.28,12040.0,167.7,169.61,167.7,169.28,12040.0
2021-02-03 11:30:00,169.26,170.05,169.01,169.43,5450.0,169.26,170.05,169.01,169.43,5450.0
2021-02-03 12:00:00,169.48,169.93,169.23,169.37,4874.0,169.48,169.93,169.23,169.37,4874.0
2021-02-03 12:30:00,169.38,169.55,169.0,169.24,2600.0,169.38,169.55,169.0,169.24,2600.0
2021-02-03 13:00:00,169.09,171.03,169.08,170.79,26629.0,169.09,171.03,169.08,170.79,26629.0
2021-02-03 13:30:00,170.63,172.0,170.57,171.28,12186.0,170.63,172.0,170.57,171.28,12186.0
2021-02-03 14:00:00,171.28,171.54,170.61,170.66,6382.0,171.28,171.54,170.61,170.66,6382.0
2021-02-03 14:30:00,170.81,170.84,170.2,170.26,8379.0,170.81,170.84,170.2,170.26,8379.0
2021-02-03 15:00:00,170.24,170.27,169.01,169.53,16394.0,170.24,170.27,169.01,169.53,16394.0
2021-02-03 15:30:00,169.56,171.23,169.56,170.55,30819.0,169.56,171.23,169.56,170.55,30819.0
2021-02-04 09:30:00,171.05,171.75,164.41,169.41,84720.0,171.05,171.75,164.41,169.41,84720.0
2021-02-04 10:00:00,169.47,170.53,168.01,169.69,27509.0,169.47,170.53,168.01,169.69,27509.0
2021-02-04 10:30:00,169.75,171.48,169.71,170.84,12343.0,169.75,171.48,169.71,170.84,12343.0
2021-02-04 11:00:00,170.91,170.91,169.11,169.8,17799.0,170.91,170.91,169.11,169.8,17799.0
2021-02-04 11:30:00,170.16,170.69,169.77,170.5,5737.0,170.16,170.69,169.77,170.5,5737.0
2021-02-04 12:00:00,170.44,170.72,170.0,170.07,6922.0,170.44,170.72,170.0,170.07,6922.0
2021-02-04 12:30:00,170.02,170.4,169.69,170.36,3626.0,170.02,170.4,169.69,170.36,3626.0
2021-02-04 13:00:00,170.16,170.5,170.03,170.36,15740.0,170.16,170.5,170.03,170.36,15740.0
2021-02-04 13:30:00,170.42,170.7,170.2,170.67,5732.0,170.42,170.7,170.2,170.67,5732.0
2021-02-04 14:00:00,170.71,170.8,169.85,170.11,9734.0,170.71,170.8,169.85,170.11,9734.0
2021-02-04 14:30:00,169.87,170.42,169.72,170.11,7605.0,169.87,170.42,169.72,170.11,7605.0
2021-02-04 15:00:00,170.24,170.61,169.76,170.12,8497.0,170.24,170.61,169.76,170.12,8497.0
2021-02-04 15:30:00,170.13,171.04,169.88,170.4,38631.0,170.13,171.04,169.88,170.4,38631.0
2021-02-05 09:30:00,170.15,173.87,169.71,171.7,35274.0,170.15,173.87,169.71,171.7,35274.0
2021-02-05 10:00:00,171.93,172.1,171.01,171.03,20013.0,171.93,172.1,171.01,171.03,20013.0
2021-02-05 10:30:00,171.02,171.28,169.51,171.26,25656.0,171.02,171.28,169.51,171.26,25656.0
2021-02-05 11:00:00,171.11,171.28,170.36,171.18,6200.0,171.11,171.28,170.36,171.18,6200.0
2021-02-05 11:30:00,171.26,173.1,170.75,172.86,41461.0,171.26,173.1,170.75,172.86,41461.0
2021-02-05 12:00:00,172.77,173.51,172.75,173.18,11023.0,172.77,173.51,172.75,173.18,11023.0
2021-02-05 12:30:00,173.18,173.8,173.0,173.59,10572.0,173.18,173.8,173.0,173.59,10572.0
2021-02-05 13:00:00,173.52,173.64,172.73,173.05,15001.0,173.52,173.64,172.73,173.05,15001.0
2021-02-05 13:30:00,173.12,173.39,172.1,172.28,10677.0,173.12,173.39,172.1,172.28,10677.0
2021-02-05 14:00:00,172.16,172.65,172.0,172.41,16607.0,172.16,172.65,172.0,172.41,16607.0
2021-02-05 14:30:00,172.42,173.47,172.4,172.98,9676.0,172.42,173.47,172.4,172.98,9676.0
2021-02-05 15:00:00,172.99,173.2,172.25,172.5,7437.0,172.99,173.2,172.25,172.5,7437.0
2021-02-05 15:30:00,172.49,173.27,172.18,173.23,53741.0,172.49,173.27,172.18,173.23,53741.0
2021-02-08 09:30:00,174.53,179.48,173.22,178.22,53393.0,174.53,179.48,173.22,178.22,53393.0
2021-02-08 10:00:00,178.34,179.42,176.86,178.04,33340.0,178.34,179.42,176.86,178.04,33340.0
2021-02-08 10:30:00,178.16,178.22,176.97,177.77,8158.0,178.16,178.22,176.97,177.77,8158.0
2021-02-08 11:00:00,177.75,177.99,177.04,177.29,8025.0,177.75,177.99,177.04,177.29,8025.0
2021-02-08 11:30:00,176.87,176.87,175.89,176.21,8438.0,176.87,176.87,175.89,176.21,8438.0
2021-02-08 12:00:00,176.15,176.54,175.34,175.6,13504.0,176.15,176.54,175.34,175.6,13504.0
2021-02-08 12:30:00,175.3,175.71,175.0,175.18,8607.0,175.3,175.71,175.0,175.18,8607.0
2021-02-08 13:00:00,175.11,175.25,174.86,175.03,9847.0,175.11,175.25,174.86,175.03,9847.0
2021-02-08 13:30:00,175.05,175.95,175.05,175.73,26994.0,175.05,175.95,175.05,175.73,26994.0
2021-02-08 14:00:00,175.57,175.75,174.79,175.34,6824.0,175.57,175.75,174.79,175.34,6824.0
2021-02-08 14:30:00,175.27,175.44,174.15,174.57,18966.0,175.27,175.44,174.15,174.57,18966.0
2021-02-08 15:00:00,174.8,175.41,174.52,174.71,25271.0,174.8,175.41,174.52,174.71,25271.0
2021-02-08 15:30:00,174.82,175.2,174.18,174.72,111512.0,174.82,175.2,174.18,174.72,111512.0
2021-02-09 09:30:00,174.33,177.78,174.06,177.38,36976.0,174.33,177.78,174.06,177.38,36976.0
2021-02-09 10:00:00,177.11,177.47,174.83,177.25,30009.0,177.11,177.47,174.83,177.25,30009.0
2021-02-09 10:30:00,177.02,177.15,175.69,176.1,12753.0,177.02,177.15,175.69,176.1,12753.0
2021-02-09 11:00:00,175.88,176.13,175.13,175.52,16628.0,175.88,176.13,175.13,175.52,16628.0
2021-02-09 11:30:00,175.47,176.52,175.21,176.26,17049.0,175.47,176.52,175.21,176.26,17049.0
2021-02-09 12:00:00,176.18,176.4,175.73,176.3,7135.0,176.18,176.4,175.73,176.3,7135.0
2021-02-09 12:30:00,176.4,177.62,176.29,177.3,12254.0,176.4,177.62,176.29,177.3,12254.0
2021-02-09 13:00:00,177.22,178.07,177.04,177.62,4964.0,177.22,178.07,177.04,177.62,4964.0
2021-02-09 13:30:00,177.65,177.65,177.05,177.22,6377.0,177.65,177.65,177.05,177.22,6377.0
2021-02-09 14:00:00,177.32,177.78,177.06,177.36,11418.0,177.32,177.78,177.06,177.36,11418.0
2021-02-09 14:30:00,177.51,177.73,177.18,177.64,10315.0,177.51,177.73,177.18,177.64,10315.0
2021-02-09 15:00:00,177.72,178.19,177.54,177.54,13258.0,177.72,178.19,177.54,177.54,13258.0
2021-02-09 15:30:00,177.54,177.89,176.4,177.01,48590.0,177.54,177.89,176.4,177.01,48590.0
2021-02-10 09:30:00,174.71,179.0,174.0,177.79,60725.0,174.71,179.0,174.0,177.79,60725.0
2021-02-10 10:00:00,178.19,178.19,174.63,176.02,33371.0,178.19,178.19,174.63,176.02,33371.0
2021-02-10 10:30:00,176.0,176.7,174.18,175.93,28658.0,176.0,176.7,174.18,175.93,28658.0
2021-02-10 11:00:00,175.92,178.03,175.49,177.49,26127.0,175.92,178.03,175.49,177.49,26127.0
2021-02-10 11:30:00,177.28,178.32,176.72,178.0,8401.0,177.28,178.32,176.72,178.0,8401.0
2021-02-10 12:00:00,177.72,178.04,177.37,177.54,11191.0,177.72,178.04,177.37,177.54,11191.0
2021-02-10 12:30:00,177.55,177.75,176.75,176.78,8142.0,177.55,177.75,176.75,176.78,8142.0
2021-02-10 13:00:00,177.02,177.92,176.79,177.91,5904.0,177.02,177.92,176.79,177.91,5904.0
2021-02-10 13:30:00,177.93,178.03,176.86,177.03,4582.0,177.93,178.03,176.86,177.03,4582.0
2021-02-10 14:00:00,177.18,177.34,176.6,176.94,11032.0,177.18,177.34,176.6,176.94,11032.0
2021-02-10 14:30:00,176.94,177.12,176.66,176.88,14947.0,176.94,177.12,176.66,176.88,14947.0
2021-02-10 15:00:00,177.0,177.05,175.29,175.51,17215.0,177.0,177.05,175.29,175.51,17215.0
2021-02-10 15:30:00,175.66,175.97,174.72,174.72,48897.0,175.66,175.97,174.72,174.72,48897.0
2021-02-11 09:30:00,176.88,177.34,172.37,174.22,25282.0,176.88,177.34,172.37,174.22,25282.0
2021-02-11 10:00:00,173.36,174.58,172.71,172.87,13023.0,173.36,174.58,172.71,172.87,13023.0
2021-02-11 10:30:00,172.92,173.53,172.49,172.81,10227.0,172.92,173.53,172.49,172.81,10227.0
2021-02-11 11:00:00,172.69,175.22,172.61,175.15,21339.0,172.69,175.22,172.61,175.15,21339.0
2021-02-11 11:30:00,175.02,176.18,175.0,175.44,8054.0,175.02,176.18,175.0,175.44,8054.0
2021-02-11 12:00:00,175.32,175.83,173.18,173.62,27756.0,175.32,175.83,173.18,173.62,27756.0
2021-02-11 12:30:00,173.76,175.3,173.76,175.3,17044.0,173.76,175.3,173.76,175.3,17044.0
2021-02-11 13:00:00,175.22,176.87,175.21,176.82,8893.0,175.22,176.87,175.21,176.82,8893.0
2021-02-11 13:30:00,176.76,176.98,175.54,175.54,12232.0,176.76,176.98,175.54,175.54,12232.0
2021-02-11 14:00:00,175.7,175.78,174.87,175.17,26815.0,175.7,175.78,174.87,175.17,26815.0
2021-02-11 14:30:00,175.38,175.89,174.86,175.72,17858.0,175.38,175.89,174.86,175.72,17858.0
2021-02-11 15:00:00,175.72,175.94,175.26,175.77,11251.0,175.72,175.94,175.26,175.77,11251.0
2021-02-11 15:30:00,175.78,175.78,174.51,175.0,129372.0,175.78,175.78,174.51,175.0,129372.0
2021-02-12 09:30:00,175.01,175.01,173.1,174.1,29154.0,175.01,175.01,173.1,174.1,29154.0
2021-02-12 10:00:00,174.04,174.76,173.62,174.11,23727.0,174.04,174.76,173.62,174.11,23727.0
2021-02-12 10:30:00,173.52,175.44,173.52,175.3,13210.0,173.52,175.44,173.52,175.3,13210.0
2021-02-12 11:00:00,175.38,176.28,175.36,176.28,12574.0,175.38,176.28,175.36,176.28,12574.0
2021-02-12 11:30:00,176.15,176.82,175.74,175.81,12305.0,176.15,176.82,175.74,175.81,12305.0
2021-02-12 12:00:00,175.92,177.04,175.91,176.71,14424.0,175.92,177.04,175.91,176.71,14424.0
2021-02-12 12:30:00,176.75,178.85,176.75,178.22,35280.0,176.75,178.85,176.75,178.22,35280.0
2021-02-12 13:00:00,178.15,178.69,177.83,178.58,19245.0,178.15,178.69,177.83,178.58,19245.0
2021-02-12 13:30:00,178.48,179.66,178.27,179.44,33989.0,178.48,179.66,178.27,179.44,33989.0
2021-02-12 14:00:00,179.48,181.2,179.48,181.0,27430.0,179.48,181.2,179.48,181.0,27430.0
2021-02-12 14:30:00,180.8,181.0,180.22,180.55,20632.0,180.8,181.0,180.22,180.55,20632.0
2021-02-12 15:00:00,180.56,180.98,180.07,180.43,29701.0,180.56,180.98,180.07,180.43,29701.0
2021-02-12 15:30:00,180.39,182.26,180.15,181.59,144514.0,180.39,182.26,180.15,181.59,144514.0
2021-02-16 09:30:00,183.84,185.0,181.61,184.08,69524.0,183.84,185.0,181.61,184.08,69524.0
2021-02-16 10:00:00,184.02,185.33,183.43,184.55,45559.0,184.02,185.33,183.43,184.55,45559.0
2021-02-16 10:30:00,184.52,185.78,183.78,183.91,45964.0,184.52,185.78,183.78,183.91,45964.0
2021-02-16 11:00:00,183.62,183.71,180.19,180.43,58929.0,183.62,183.71,180.19,180.43,58929.0
2021-02-16 11:30:00,180.21,180.32,178.0,178.39,39674.0,180.21,180.32,178.0,178.39,39674.0
2021-02-16 12:00:00,178.4,180.47,176.27,180.47,47815.0,178.4,180.47,176.27,180.47,47815.0
2021-02-16 12:30:00,180.48,180.48,179.19,180.25,7824.0,180.48,180.48,179.19,180.25,7824.0
2021-02-16 13:00:00,180.5,182.09,180.15,182.03,13350.0,180.5,182.09,180.15,182.03,13350.0
2021-02-16 13:30:00,182.01,182.19,181.06,181.81,14891.0,182.01,182.19,181.06,181.81,14891.0
2021-02-16 14:00:00,181.81,183.51,181.3,182.6,105433.0,181.81,183.51,181.3,182.6,105433.0
2021-02-16 14:30:00,182.48,182.68,181.26,182.54,48583.0,182.48,182.68,181.26,182.54,48583.0
2021-02-16 15:00:00,182.33,182.93,181.63,182.29,20884.0,182.33,182.93,181.63,182.29,20884.0
2021-02-16 15:30:00,182.07,183.51,181.55,182.76,76318.0,182.07,183.51,181.55,182.76,76318.0
2021-02-17 09:30:00,181.16,181.73,176.86,178.49,28451.0,181.16,181.73,176.86,178.49,28451.0
2021-02-17 10:00:00,178.49,179.96,177.58,178.79,28546.0,178.49,179.96,177.58,178.79,28546.0
2021-02-17 10:30:00,178.78,179.92,178.09,179.81,19076.0,178.78,179.92,178.09,179.81,19076.0
2021-02-17 11:00:00,179.78,179.99,177.28,177.88,25584.0,179.78,179.99,177.28,177.88,25584.0
2021-02-17 11:30:00,178.02,178.36,177.0,177.52,147829.0,178.02,178.36,177.0,177.52,147829.0
2021-02-17 12:00:00,177.36,178.03,176.0,177.15,22474.0,177.36,178.03,176.0,177.15,22474.0
2021-02-17 12:30:00,177.25,178.14,177.0,177.65,9717.0,177.25,178.14,177.0,177.65,9717.0
2021-02-17 13:00:00,177.63,177.82,176.9,177.42,8190.0,177.63,177.82,176.9,177.42,8190.0
2021-02-17 13:30:00,177.41,178.4,177.38,178.4,10642.0,177.41,178.4,177.38,178.4,10642.0
2021-02-17 14:00:00,178.61,178.82,178.33,178.63,9888.0,178.61,178.82,178.33,178.63,9888.0
2021-02-17 14:30:00,178.53,178.97,178.42,178.75,9167.0,178.53,178.97,178.42,178.75,9167.0
2021-02-17 15:00:00,178.75,179.33,178.58,179.3,14218.0,178.75,179.33,178.58,179.3,14218.0
2021-02-17 15:30:00,179.39,180.72,179.22,180.06,68506.0,179.39,180.72,179.22,180.06,68506.0
2021-02-18 09:30:00,178.94,180.67,175.75,179.44,90096.0,178.94,180.67,175.75,179.44,90096.0
2021-02-18 10:00:00,179.66,179.67,176.5,177.01,110657.0,179.66,179.67,176.5,177.01,110657.0
2021-02-18 10:30:00,176.72,177.21,175.76,176.84,21089.0,176.72,177.21,175.76,176.84,21089.0
2021-02-18 11:00:00,177.23,178.85,176.62,178.44,15517.0,177.23,178.85,176.62,178.44,15517.0
2021-02-18 11:30:00,178.18,178.77,177.96,178.58,8495.0,178.18,178.77,177.96,178.58,8495.0
2021-02-18 12:00:00,178.66,179.1,178.23,178.71,12145.0,178.66,179.1,178.23,178.71,12145.0
2021-02-18 12:30:00,178.48,179.09,177.88,178.7,11541.0,178.48,179.09,177.88,178.7,11541.0
2021-02-18 13:00:00,178.54,179.94,178.28,179.94,16279.0,178.54,179.94,178.28,179.94,16279.0
2021-02-18 13:30:00,179.84,181.01,179.35,180.81,26615.0,179.84,181.01,179.35,180.81,26615.0
2021-02-18 14:00:00,180.75,183.42,180.66,183.36,29803.0,180.75,183.42,180.66,183.36,29803.0
2021-02-18 14:30:00,183.3,183.61,182.11,182.99,44862.0,183.3,183.61,182.11,182.99,44862.0
2021-02-18 15:00:00,182.85,183.84,182.67,183.18,62652.0,182.85,183.84,182.67,183.18,62652.0
2021-02-18 15:30:00,183.13,184.18,182.23,182.33,180879.0,183.13,184.18,182.23,182.33,180879.0
2021-02-19 09:30:00,182.72,186.14,182.18,184.02,107916.0,182.72,186.14,182.18,184.02,107916.0
2021-02-19 10:00:00,184.1,188.68,184.09,187.85,50035.0,184.1,188.68,184.09,187.85,50035.0
2021-02-19 10:30:00,187.57,190.29,187.57,189.51,35480.0,187.57,190.29,187.57,189.51,35480.0
2021-02-19 11:00:00,189.66,191.99,189.66,191.84,94175.0,189.66,191.99,189.66,191.84,94175.0
2021-02-19 11:30:00,191.85,194.04,191.77,192.2,72255.0,191.85,194.04,191.77,192.2,72255.0
2021-02-19 12:00:00,192.23,192.23,189.27,189.97,40798.0,192.23,192.23,189.27,189.97,40798.0
2021-02-19 12:30:00,190.02,190.72,189.0,189.2,56488.0,190.02,190.72,189.0,189.2,56488.0
2021-02-19 13:00:00,189.23,190.37,189.23,190.11,31071.0,189.23,190.37,189.23,190.11,31071.0
2021-02-19 13:30:00,190.17,191.14,189.74,190.62,28267.0,190.17,191.14,189.74,190.62,28267.0
2021-02-19 14:00:00,190.79,191.22,189.31,189.59,26684.0,190.79,191.22,189.31,189.59,26684.0
2021-02-19 14:30:00,189.69,190.02,189.23,189.84,23998.0,189.69,190.02,189.23,189.84,23998.0
2021-02-19 15:00:00,189.84,190.91,189.8,190.16,82802.0,189.84,190.91,189.8,190.16,82802.0
2021-02-19 15:30:00,190.0,190.49,189.64,190.44,159463.0,190.0,190.49,189.64,190.44,159463.0
2021-02-22 09:30:00,186.82,187.5,183.01,186.32,67792.0,186.82,187.5,183.01,186.32,67792.0
2021-02-22 10:00:00,185.61,187.21,181.01,181.52,76389.0,185.61,187.21,181.01,181.52,76389.0
2021-02-22 10:30:00,181.29,181.55,177.64,177.78,97026.0,181.29,181.55,177.64,177.78,97026.0
2021-02-22 11:00:00,177.83,179.31,176.06,178.23,31389.0,177.83,179.31,176.06,178.23,31389.0
2021-02-22 11:30:00,178.16,178.88,177.65,178.73,51333.0,178.16,178.88,177.65,178.73,51333.0
2021-02-22 12:00:00,178.64,178.67,177.17,177.76,72042.0,178.64,178.67,177.17,177.76,72042.0
2021-02-22 12:30:00,177.74,178.96,177.14,178.27,36711.0,177.74,178.96,177.14,178.27,36711.0
2021-02-22 13:00:00,178.46,178.5,177.59,177.91,31693.0,178.46,178.5,177.59,177.91,31693.0
2021-02-22 13:30:00,178.02,178.77,177.15,177.15,60072.0,178.02,178.77,177.15,177.15,60072.0
2021-02-22 14:00:00,177.35,177.5,175.56,176.11,23817.0,177.35,177.5,175.56,176.11,23817.0
2021-02-22 14:30:00,176.19,176.82,174.11,174.49,60952.0,176.19,176.82,174.11,174.49,60952.0
2021-02-22 15:00:00,174.35,175.05,171.11,171.11,120954.0,174.35,175.05,171.11,171.11,120954.0
2021-02-22 15:30:00,171.24,171.24,165.88,166.75,530602.0,171.24,171.24,165.88,166.75,530602.0
2021-02-23 09:30:00,178.78,178.78,158.0,170.53,366389.0,178.78,178.78,158.0,170.53,366389.0
2021-02-23 10:00:00,170.99,181.01,170.21,181.01,540480.0,170.99,181.01,170.21,181.01,540480.0
2021-02-23 10:30:00,180.97,182.97,173.72,181.02,203450.0,180.97,182.97,173.72,181.02,203450.0
2021-02-23 11:00:00,181.28,184.71,178.49,181.06,165766.0,181.28,184.71,178.49,181.06,165766.0
2021-02-23 11:30:00,181.06,181.85,177.31,178.5,103615.0,181.06,181.85,177.31,178.5,103615.0
2021-02-23 12:00:00,178.42,182.29,178.31,181.6,116144.0,178.42,182.29,178.31,181.6,116144.0
2021-02-23 12:30:00,181.39,182.05,173.36,175.46,178255.0,181.39,182.05,173.36,175.46,178255.0
2021-02-23 13:00:00,175.42,178.0,174.48,177.35,84184.0,175.42,178.0,174.48,177.35,84184.0
2021-02-23 13:30:00,177.23,179.57,175.8,177.98,96044.0,177.23,179.57,175.8,177.98,96044.0
2021-02-23 14:00:00,177.97,179.52,175.26,178.05,206995.0,177.97,179.52,175.26,178.05,206995.0
2021-02-23 14:30:00,178.25,179.24,176.96,178.98,103320.0,178.25,179.24,176.96,178.98,103320.0
2021-02-23 15:00:00,179.22,180.99,178.25,179.69,129105.0,179.22,180.99,178.25,179.69,129105.0
2021-02-23 15:30:00,179.82,180.5,176.67,177.98,286718.0,179.82,180.5,176.67,177.98,286718.0
2021-02-24 09:30:00,176.46,179.99,173.29,174.53,58811.0,176.46,179.99,173.29,174.53,58811.0
2021-02-24 10:00:00,174.8,176.95,172.99,176.35,57970.0,174.8,176.95,172.99,176.35,57970.0
2021-02-24 10:30:00,176.35,179.51,175.14,179.44,60966.0,176.35,179.51,175.14,179.44,60966.0
2021-02-24 11:00:00,179.85,181.81,179.01,181.45,33591.0,179.85,181.81,179.01,181.45,33591.0
2021-02-24 11:30:00,181.84,182.66,180.24,182.61,38563.0,181.84,182.66,180.24,182.61,38563.0
2021-02-24 12:00:00,182.41,183.4,182.01,182.53,26608.0,182.41,183.4,182.01,182.53,26608.0
2021-02-24 12:30:00,182.81,184.77,182.6,184.72,33488.0,182.81,184.77,182.6,184.72,33488.0
2021-02-24 13:00:00,184.61,185.88,184.15,184.79,37141.0,184.61,185.88,184.15,184.79,37141.0
2021-02-24 13:30:00,184.88,186.31,184.39,184.69,35457.0,184.88,186.31,184.39,184.69,35457.0
2021-02-24 14:00:00,184.83,184.89,183.14,183.98,18871.0,184.83,184.89,183.14,183.98,18871.0
2021-02-24 14:30:00,183.98,184.13,181.75,182.89,21048.0,183.98,184.13,181.75,182.89,21048.0
2021-02-24 15:00:00,183.14,185.6,182.98,184.88,40550.0,183.14,185.6,182.98,184.88,40550.0
2021-02-24 15:30:00,184.76,185.02,181.32,181.9,83251.0,184.76,185.02,181.32,181.9,83251.0
2021-02-25 09:30:00,179.41,187.54,177.14,186.97,85500.0,179.41,187.54,177.14,186.97,85500.0
2021-02-25 10:00:00,186.34,189.97,185.06,187.06,129455.0,186.34,189.97,185.06,187.06,129455.0
2021-02-25 10:30:00,186.88,188.79,186.23,188.78,66424.0,186.88,188.79,186.23,188.78,66424.0
2021-02-25 11:00:00,188.58,189.27,186.68,186.68,67856.0,188.58,189.27,186.68,186.68,67856.0
2021-02-25 11:30:00,186.68,186.68,183.73,184.46,57507.0,186.68,186.68,183.73,184.46,57507.0
2021-02-25 12:00:00,184.13,184.55,182.34,182.71,59120.0,184.13,184.55,182.34,182.71,59120.0
2021-02-25 12:30:00,182.64,183.41,180.74,181.77,49233.0,182.64,183.41,180.74,181.77,49233.0
2021-02-25 13:00:00,181.41,184.97,180.66,184.44,39549.0,181.41,184.97,180.66,184.44,39549.0
2021-02-25 13:30:00,184.41,184.41,181.54,182.58,49679.0,184.41,184.41,181.54,182.58,49679.0
2021-02-25 14:00:00,182.56,185.88,182.52,184.9,23710.0,182.56,185.88,182.52,184.9,23710.0
2021-02-25 14:30:00,184.69,185.07,182.09,182.89,39604.0,184.69,185.07,182.09,182.89,39604.0
2021-02-25 15:00:00,182.31,183.2,181.25,182.64,48274.0,182.31,183.2,181.25,182.64,48274.0
2021-02-25 15:30:00,182.47,184.05,180.77,181.19,150641.0,182.47,184.05,180.77,181.19,150641.0
2021-02-26 09:30:00,181.17,184.83,178.03,178.58,84637.0,181.17,184.83,178.03,178.58,84637.0
2021-02-26 10:00:00,178.98,179.23,175.02,175.13,68659.0,178.98,179.23,175.02,175.13,68659.0
2021-02-26 10:30:00,175.37,179.36,173.72,179.36,64895.0,175.37,179.36,173.72,179.36,64895.0
2021-02-26 11:00:00,178.95,182.55,178.95,182.47,30617.0,178.95,182.55,178.95,182.47,30617.0
2021-02-26 11:30:00,182.63,185.1,182.56,185.02,25593.0,182.63,185.1,182.56,185.02,25593.0
2021-02-26 12:00:00,185.19,186.0,183.45,185.79,92141.0,185.19,186.0,183.45,185.79,92141.0
2021-02-26 12:30:00,186.04,187.25,184.72,185.14,54054.0,186.04,187.25,184.72,185.14,54054.0
2021-02-26 13:00:00,184.92,186.66,184.28,186.36,19257.0,184.92,186.66,184.28,186.36,19257.0
2021-02-26 13:30:00,185.93,186.68,184.74,185.76,24396.0,185.93,186.68,184.74,185.76,24396.0
2021-02-26 14:00:00,185.78,186.68,184.99,185.89,32584.0,185.78,186.68,184.99,185.89,32584.0
2021-02-26 14:30:00,186.15,187.03,184.55,184.55,29062.0,186.15,187.03,184.55,184.55,29062.0
2021-02-26 15:00:00,184.98,188.12,184.97,186.51,51813.0,184.98,188.12,184.97,186.51,51813.0
2021-02-26 15:30:00,186.64,188.73,185.05,185.15,181012.0,186.64,188.73,185.05,185.15,181012.0
2021-03-01 09:30:00,189.52,192.96,186.06,189.71,93087.0,189.52,192.96,186.06,189.71,93087.0
2021-03-01 10:00:00,189.42,189.94,186.58,188.26,50523.0,189.42,189.94,186.58,188.26,50523.0
2021-03-01 10:30:00,188.34,193.97,188.34,193.47,78264.0,188.34,193.97,188.34,193.47,78264.0
2021-03-01 11:00:00,192.95,194.97,192.25,194.93,45928.0,192.95,194.97,192.25,194.93,45928.0
2021-03-01 11:30:00,194.62,195.32,192.6,194.76,37446.0,194.62,195.32,192.6,194.76,37446.0
2021-03-01 12:00:00,194.81,196.5,194.58,196.18,33021.0,194.81,196.5,194.58,196.18,33021.0
2021-03-01 12:30:00,196.2,198.14,195.76,196.5,50518.0,196.2,198.14,195.76,196.5,50518.0
2021-03-01 13:00:00,196.57,196.77,194.91,195.94,40021.0,196.57,196.77,194.91,195.94,40021.0
2021-03-01 13:30:00,195.42,196.59,194.11,196.2,40379.0,195.42,196.59,194.11,196.2,40379.0
2021-03-01 14:00:00,196.0,197.62,195.9,197.62,18573.0,196.0,197.62,195.9,197.62,18573.0
2021-03-01 14:30:00,197.36,198.18,196.81,198.01,28486.0,197.36,198.18,196.81,198.01,28486.0
2021-03-01 15:00:00,197.82,198.35,196.62,197.36,41936.0,197.82,198.35,196.62,197.36,41936.0
2021-03-01 15:30:00,197.36,198.6,196.2,197.48,118959.0,197.36,198.6,196.2,197.48,118959.0
2021-03-02 09:30:00,199.31,201.75,193.56,194.1,172516.0,199.31,201.75,193.56,194.1,172516.0
2021-03-02 10:00:00,194.71,194.72,189.22,190.91,61269.0,194.71,194.72,189.22,190.91,61269.0
2021-03-02 10:30:00,191.0,191.98,188.91,189.65,27416.0,191.0,191.98,188.91,189.65,27416.0
2021-03-02 11:00:00,189.68,190.54,187.5,189.59,55612.0,189.68,190.54,187.5,189.59,55612.0
2021-03-02 11:30:00,189.82,189.82,187.24,188.01,21180.0,189.82,189.82,187.24,188.01,21180.0
2021-03-02 12:00:00,187.74,187.92,186.52,187.68,12982.0,187.74,187.92,186.52,187.68,12982.0
2021-03-02 12:30:00,187.63,189.53,187.27,188.75,23874.0,187.63,189.53,187.27,188.75,23874.0
2021-03-02 13:00:00,188.84,189.82,188.72,189.51,22194.0,188.84,189.82,188.72,189.51,22194.0
2021-03-02 13:30:00,189.08,190.1,188.38,189.1,19652.0,189.08,190.1,188.38,189.1,19652.0
2021-03-02 14:00:00,189.12,189.69,187.96,188.16,17451.0,189.12,189.69,187.96,188.16,17451.0
2021-03-02 14:30:00,188.01,188.5,187.77,187.78,11561.0,188.01,188.5,187.77,187.78,11561.0
2021-03-02 15:00:00,188.0,189.7,187.55,188.06,15067.0,188.0,189.7,187.55,188.06,15067.0
2021-03-02 15:30:00,187.91,188.22,186.57,187.78,102758.0,187.91,188.22,186.57,187.78,102758.0
2021-03-03 09:30:00,187.12,187.7,180.26,182.67,68380.0,187.12,187.7,180.26,182.67,68380.0
2021-03-03 10:00:00,182.26,182.93,176.29,180.2,75349.0,182.26,182.93,176.29,180.2,75349.0
2021-03-03 10:30:00,179.74,182.79,178.7,182.36,32061.0,179.74,182.79,178.7,182.36,32061.0
2021-03-03 11:00:00,182.73,183.71,181.41,181.92,43614.0,182.73,183.71,181.41,181.92,43614.0
2021-03-03 11:30:00,181.92,182.29,178.74,179.02,33301.0,181.92,182.29,178.74,179.02,33301.0
2021-03-03 12:00:00,178.62,179.48,177.87,177.87,40912.0,178.62,179.48,177.87,177.87,40912.0
2021-03-03 12:30:00,178.02,178.02,175.21,175.22,17096.0,178.02,178.02,175.21,175.22,17096.0
2021-03-03 13:00:00,175.3,176.9,174.61,176.17,45059.0,175.3,176.9,174.61,176.17,45059.0
2021-03-03 13:30:00,176.0,176.48,175.21,175.57,36417.0,176.0,176.48,175.21,175.57,36417.0
2021-03-03 14:00:00,175.53,175.61,173.63,173.95,39220.0,175.53,175.61,173.63,173.95,39220.0
2021-03-03 14:30:00,173.95,175.85,173.88,175.14,88965.0,173.95,175.85,173.88,175.14,88965.0
2021-03-03 15:00:00,175.28,175.66,173.94,174.21,51271.0,175.28,175.66,173.94,174.21,51271.0
2021-03-03 15:30:00,174.4,175.57,173.9,174.84,126793.0,174.4,175.57,173.9,174.84,126793.0
2021-03-04 09:30:00,172.78,175.59,169.14,171.07,142328.0,172.78,175.59,169.14,171.07,142328.0
2021-03-04 10:00:00,171.28,171.28,166.58,168.5,133084.0,171.28,171.28,166.58,168.5,133084.0
2021-03-04 10:30:00,168.39,173.46,167.33,170.85,190100.0,168.39,173.46,167.33,170.85,190100.0
2021-03-04 11:00:00,171.16,171.99,168.68,169.69,62432.0,171.16,171.99,168.68,169.69,62432.0
2021-03-04 11:30:00,169.86,173.06,169.05,171.24,25920.0,169.86,173.06,169.05,171.24,25920.0
2021-03-04 12:00:00,171.2,172.39,168.81,169.1,77921.0,171.2,172.39,168.81,169.1,77921.0
2021-03-04 12:30:00,169.06,169.07,166.35,167.06,68041.0,169.06,169.07,166.35,167.06,68041.0
2021-03-04 13:00:00,167.24,168.66,166.35,168.66,50408.0,167.24,168.66,166.35,168.66,50408.0
2021-03-04 13:30:00,168.28,168.33,164.43,164.7,64414.0,168.28,168.33,164.43,164.7,64414.0
2021-03-04 14:00:00,164.68,169.11,164.48,169.07,59840.0,164.68,169.11,164.48,169.07,59840.0
2021-03-04 14:30:00,169.03,169.99,167.43,169.38,70879.0,169.03,169.99,167.43,169.38,70879.0
2021-03-04 15:00:00,169.51,169.76,166.14,167.46,68408.0,169.51,169.76,166.14,167.46,68408.0
2021-03-04 15:30:00,167.11,167.93,165.34,165.93,138585.0,167.11,167.93,165.34,165.93,138585.0
2021-03-05 09:30:00,166.36,166.36,158.5,159.99,87064.0,166.36,166.36,158.5,159.99,87064.0
2021-03-05 10:00:00,160.0,162.03,155.48,155.49,113058.0,160.0,162.03,155.48,155.49,113058.0
2021-03-05 10:30:00,155.4,158.0,154.54,157.94,109374.0,155.4,158.0,154.54,157.94,109374.0
2021-03-05 11:00:00,157.98,158.82,153.0,154.11,86633.0,157.98,158.82,153.0,154.11,86633.0
2021-03-05 11:30:00,154.43,157.87,154.24,157.81,75481.0,154.43,157.87,154.24,157.81,75481.0
2021-03-05 12:00:00,157.33,159.49,156.27,159.2,60757.0,157.33,159.49,156.27,159.2,60757.0
2021-03-05 12:30:00,159.13,160.8,158.55,160.77,152711.0,159.13,160.8,158.55,160.77,152711.0
2021-03-05 13:00:00,160.72,164.01,159.68,163.71,44211.0,160.72,164.01,159.68,163.71,44211.0
2021-03-05 13:30:00,164.01,164.39,161.91,162.57,39843.0,164.01,164.39,161.91,162.57,39843.0
2021-03-05 14:00:00,162.59,163.18,161.0,162.2,54528.0,162.59,163.18,161.0,162.2,54528.0
2021-03-05 14:30:00,162.2,163.01,161.37,162.2,42771.0,162.2,163.01,161.37,162.2,42771.0
2021-03-05 15:00:00,162.29,162.93,160.9,162.0,47540.0,162.29,162.93,160.9,162.0,47540.0
2021-03-05 15:30:00,161.91,162.33,160.59,161.1,176916.0,161.91,162.33,160.59,161.1,176916.0
2021-03-08 09:30:00,160.05,164.22,156.24,162.22,75114.0,160.05,164.22,156.24,162.22,75114.0
2021-03-08 10:00:00,162.96,163.21,160.49,162.79,60018.0,162.96,163.21,160.49,162.79,60018.0
2021-03-08 10:30:00,162.64,165.92,162.27,163.61,69467.0,162.64,165.92,162.27,163.61,69467.0
2021-03-08 11:00:00,163.71,164.75,162.83,163.78,22195.0,163.71,164.75,162.83,163.78,22195.0
2021-03-08 11:30:00,163.78,163.88,161.1,161.98,64065.0,163.78,163.88,161.1,161.98,64065.0
2021-03-08 12:00:00,161.98,162.13,158.09,158.55,35425.0,161.98,162.13,158.09,158.55,35425.0
2021-03-08 12:30:00,158.02,159.74,157.56,158.03,58016.0,158.02,159.74,157.56,158.03,58016.0
2021-03-08 13:00:00,157.75,159.11,157.55,157.78,20763.0,157.75,159.11,157.55,157.78,20763.0
2021-03-08 13:30:00,157.5,157.5,154.88,154.96,49988.0,157.5,157.5,154.88,154.96,49988.0
2021-03-08 14:00:00,154.8,156.22,154.69,155.95,47222.0,154.8,156.22,154.69,155.95,47222.0
2021-03-08 14:30:00,155.92,156.37,153.86,155.02,52324.0,155.92,156.37,153.86,155.02,52324.0
2021-03-08 15:00:00,155.02,155.03,152.56,152.64,34671.0,155.02,155.03,152.56,152.64,34671.0
2021-03-08 15:30:00,152.7,154.65,152.55,153.82,175214.0,152.7,154.65,152.55,153.82,175214.0
2021-03-09 09:30:00,160.37,164.21,159.6,163.12,50654.0,160.37,164.21,159.6,163.12,50654.0
2021-03-09 10:00:00,163.0,165.72,162.7,165.39,45292.0,163.0,165.72,162.7,165.39,45292.0
2021-03-09 10:30:00,165.07,165.07,162.06,163.03,39073.0,165.07,165.07,162.06,163.03,39073.0
2021-03-09 11:00:00,163.3,163.3,161.77,162.65,38023.0,163.3,163.3,161.77,162.65,38023.0
2021-03-09 11:30:00,162.89,163.12,161.38,161.82,27026.0,162.89,163.12,161.38,161.82,27026.0
2021-03-09 12:00:00,161.82,163.02,161.74,162.2,14468.0,161.82,163.02,161.74,162.2,14468.0
2021-03-09 12:30:00,162.26,162.44,160.92,161.52,16956.0,162.26,162.44,160.92,161.52,16956.0
2021-03-09 13:00:00,161.63,162.23,160.72,161.11,21245.0,161.63,162.23,160.72,161.11,21245.0
2021-03-09 13:30:00,161.16,162.49,161.13,161.75,21429.0,161.16,162.49,161.13,161.75,21429.0
2021-03-09 14:00:00,161.74,161.86,160.44,160.66,9114.0,161.74,161.86,160.44,160.66,9114.0
2021-03-09 14:30:00,160.66,161.17,160.03,160.24,15247.0,160.66,161.17,160.03,160.24,15247.0
2021-03-09 15:00:00,160.19,161.32,160.05,160.91,30952.0,160.19,161.32,160.05,160.91,30952.0
2021-03-09 15:30:00,161.03,161.74,159.51,160.49,114736.0,161.03,161.74,159.51,160.49,114736.0
2021-03-10 09:30:00,163.68,167.49,162.65,163.36,82434.0,163.68,167.49,162.65,163.36,82434.0
2021-03-10 10:00:00,164.08,166.16,159.71,159.98,40897.0,164.08,166.16,159.71,159.98,40897.0
2021-03-10 10:30:00,160.45,162.51,160.25,162.18,19325.0,160.45,162.51,160.25,162.18,19325.0
2021-03-10 11:00:00,162.59,163.11,161.5,163.1,48382.0,162.59,163.11,161.5,163.1,48382.0
2021-03-10 11:30:00,162.88,163.72,161.0,163.39,21207.0,162.88,163.72,161.0,163.39,21207.0
2021-03-10 12:00:00,163.32,163.79,162.33,162.5,13458.0,163.32,163.79,162.33,162.5,13458.0
2021-03-10 12:30:00,162.67,163.97,161.38,163.48,31146.0,162.67,163.97,161.38,163.48,31146.0
2021-03-10 13:00:00,163.21,163.21,161.92,162.58,11315.0,163.21,163.21,161.92,162.58,11315.0
2021-03-10 13:30:00,162.28,162.49,160.4,161.81,18772.0,162.28,162.49,160.4,161.81,18772.0
2021-03-10 14:00:00,161.87,162.18,160.77,160.98,46256.0,161.87,162.18,160.77,160.98,46256.0
2021-03-10 14:30:00,161.19,163.23,160.9,162.04,61828.0,161.19,163.23,160.9,162.04,61828.0
2021-03-10 15:00:00,162.41,162.45,161.26,161.89,65304.0,162.41,162.45,161.26,161.89,65304.0
2021-03-10 15:30:00,161.87,161.87,160.41,160.6,56478.0,161.87,161.87,160.41,160.6,56478.0
2021-03-11 09:30:00,166.89,170.3,165.47,167.74,48866.0,166.89,170.3,165.47,167.74,48866.0
2021-03-11 10:00:00,167.92,168.76,166.66,167.58,35012.0,167.92,168.76,166.66,167.58,35012.0
2021-03-11 10:30:00,167.7,168.79,167.57,168.53,15395.0,167.7,168.79,167.57,168.53,15395.0
2021-03-11 11:00:00,168.59,170.19,168.0,169.83,42303.0,168.59,170.19,168.0,169.83,42303.0
2021-03-11 11:30:00,169.93,173.89,169.54,173.59,101096.0,169.93,173.89,169.54,173.59,101096.0
2021-03-11 12:00:00,173.59,173.97,172.08,172.38,44352.0,173.59,173.97,172.08,172.38,44352.0
2021-03-11 12:30:00,172.51,172.99,171.76,172.49,29603.0,172.51,172.99,171.76,172.49,29603.0
2021-03-11 13:00:00,172.28,173.57,172.09,172.36,48195.0,172.28,173.57,172.09,172.36,48195.0
2021-03-11 13:30:00,172.57,172.99,170.62,171.21,11994.0,172.57,172.99,170.62,171.21,11994.0
2021-03-11 14:00:00,171.1,172.0,170.6,170.78,28271.0,171.1,172.0,170.6,170.78,28271.0
2021-03-11 14:30:00,170.73,171.53,170.02,170.02,31925.0,170.73,171.53,170.02,170.02,31925.0
2021-03-11 15:00:00,170.02,171.89,169.98,171.89,35285.0,170.02,171.89,169.98,171.89,35285.0
2021-03-11 15:30:00,171.98,172.31,170.73,170.79,110056.0,171.98,172.31,170.73,170.79,110056.0
2021-03-12 09:30:00,167.06,169.23,162.84,168.82,28863.0,167.06,169.23,162.84,168.82,28863.0
2021-03-12 10:00:00,167.12,168.13,166.0,166.87,27142.0,167.12,168.13,166.0,166.87,27142.0
2021-03-12 10:30:00,167.18,167.94,165.58,166.01,14154.0,167.18,167.94,165.58,166.01,14154.0
2021-03-12 11:00:00,165.93,166.04,164.93,165.29,16413.0,165.93,166.04,164.93,165.29,16413.0
2021-03-12 11:30:00,165.26,166.91,164.86,166.7,8000.0,165.26,166.91,164.86,166.7,8000.0
2021-03-12 12:00:00,166.91,168.33,166.76,167.25,14142.0,166.91,168.33,166.76,167.25,14142.0
2021-03-12 12:30:00,167.72,168.08,166.36,166.89,10339.0,167.72,168.08,166.36,166.89,10339.0
2021-03-12 13:00:00,167.08,168.03,167.0,167.67,10254.0,167.08,168.03,167.0,167.67,10254.0
2021-03-12 13:30:00,167.77,168.43,167.57,167.67,8746.0,167.77,168.43,167.57,167.67,8746.0
2021-03-12 14:00:00,167.54,167.75,166.25,166.53,3419.0,167.54,167.75,166.25,166.53,3419.0
2021-03-12 14:30:00,166.5,167.1,165.87,166.75,21301.0,166.5,167.1,165.87,166.75,21301.0
2021-03-12 15:00:00,166.65,167.24,166.18,166.73,9504.0,166.65,167.24,166.18,166.73,9504.0
2021-03-12 15:30:00,166.77,168.8,166.62,168.44,38639.0,166.77,168.8,166.62,168.44,38639.0
2021-03-15 09:30:00,166.45,168.48,165.77,166.89,18471.0,166.45,168.48,165.77,166.89,18471.0
2021-03-15 10:00:00,166.44,168.29,166.44,166.6,10257.0,166.44,168.29,166.44,166.6,10257.0
2021-03-15 10:30:00,166.4,167.23,165.64,166.73,14891.0,166.4,167.23,165.64,166.73,14891.0
2021-03-15 11:00:00,166.91,167.14,165.62,165.63,7797.0,166.91,167.14,165.62,165.63,7797.0
2021-03-15 11:30:00,165.62,167.02,165.62,166.7,7366.0,165.62,167.02,165.62,166.7,7366.0
2021-03-15 12:00:00,166.6,168.69,166.6,168.62,14936.0,166.6,168.69,166.6,168.62,14936.0
2021-03-15 12:30:00,168.4,168.86,167.54,168.09,6437.0,168.4,168.86,167.54,168.09,6437.0
2021-03-15 13:00:00,168.18,168.77,167.92,168.01,2642.0,168.18,168.77,167.92,168.01,2642.0
2021-03-15 13:30:00,168.37,168.57,167.97,168.0,4219.0,168.37,168.57,167.97,168.0,4219.0
2021-03-15 14:00:00,168.2,168.55,167.79,168.23,4736.0,168.2,168.55,167.79,168.23,4736.0
2021-03-15 14:30:00,168.04,169.15,167.78,168.28,16896.0,168.04,169.15,167.78,168.28,16896.0
2021-03-15 15:00:00,168.41,168.41,167.18,167.62,8179.0,168.41,168.41,167.18,167.62,8179.0
2021-03-15 15:30:00,167.74,168.73,167.53,168.52,39182.0,167.74,168.73,167.53,168.52,39182.0
2021-03-16 09:30:00,170.0,171.53,167.01,168.74,23992.0,170.0,171.53,167.01,168.74,23992.0
2021-03-16 10:00:00,168.42,169.38,167.57,168.16,15899.0,168.42,169.38,167.57,168.16,15899.0
2021-03-16 10:30:00,168.39,171.25,168.31,170.46,24643.0,168.39,171.25,168.31,170.46,24643.0
2021-03-16 11:00:00,170.61,170.92,170.03,170.37,28999.0,170.61,170.92,170.03,170.37,28999.0
2021-03-16 11:30:00,170.57,170.82,169.86,169.86,22765.0,170.57,170.82,169.86,169.86,22765.0
2021-03-16 12:00:00,169.72,170.21,168.48,169.0,39405.0,169.72,170.21,168.48,169.0,39405.0
2021-03-16 12:30:00,168.83,169.75,168.83,169.45,15197.0,168.83,169.75,168.83,169.45,15197.0
2021-03-16 13:00:00,169.4,170.81,169.39,170.13,18964.0,169.4,170.81,169.39,170.13,18964.0
2021-03-16 13:30:00,170.09,170.19,168.32,168.56,25711.0,170.09,170.19,168.32,168.56,25711.0
2021-03-16 14:00:00,168.56,168.88,166.84,167.06,33044.0,168.56,168.88,166.84,167.06,33044.0
2021-03-16 14:30:00,167.11,168.16,166.67,167.52,34229.0,167.11,168.16,166.67,167.52,34229.0
2021-03-16 15:00:00,167.76,169.28,167.43,168.83,28074.0,167.76,169.28,167.43,168.83,28074.0
2021-03-16 15:30:00,168.75,169.73,168.49,168.83,65956.0,168.75,169.73,168.49,168.83,65956.0
2021-03-17 09:30:00,166.01,167.65,163.08,165.27,25822.0,166.01,167.65,163.08,165.27,25822.0
2021-03-17 10:00:00,164.59,166.48,164.16,165.07,25751.0,164.59,166.48,164.16,165.07,25751.0
2021-03-17 10:30:00,165.08,166.41,164.66,165.72,13763.0,165.08,166.41,164.66,165.72,13763.0
2021-03-17 11:00:00,165.44,165.91,164.32,165.22,26258.0,165.44,165.91,164.32,165.22,26258.0
2021-03-17 11:30:00,165.31,165.44,164.32,164.46,19449.0,165.31,165.44,164.32,164.46,19449.0
2021-03-17 12:00:00,164.39,165.52,164.3,165.18,18202.0,164.39,165.52,164.3,165.18,18202.0
2021-03-17 12:30:00,165.16,165.3,164.81,165.09,12848.0,165.16,165.3,164.81,165.09,12848.0
2021-03-17 13:00:00,165.0,166.18,164.92,165.81,16586.0,165.0,166.18,164.92,165.81,16586.0
2021-03-17 13:30:00,165.8,165.95,165.07,165.45,12139.0,165.8,165.95,165.07,165.45,12139.0
2021-03-17 14:00:00,165.7,168.12,165.42,166.95,25537.0,165.7,168.12,165.42,166.95,25537.0
2021-03-17 14:30:00,166.98,170.91,165.93,170.56,31064.0,166.98,170.91,165.93,170.56,31064.0
2021-03-17 15:00:00,170.89,171.2,169.07,169.85,27353.0,170.89,171.2,169.07,169.85,27353.0
2021-03-17 15:30:00,169.77,170.07,167.06,168.69,166780.0,169.77,170.07,167.06,168.69,166780.0
2021-03-18 09:30:00,165.0,166.08,161.05,164.11,44416.0,165.0,166.08,161.05,164.11,44416.0
2021-03-18 10:00:00,164.11,164.96,161.65,164.5,26728.0,164.11,164.96,161.65,164.5,26728.0
2021-03-18 10:30:00,164.26,164.88,163.42,164.87,46508.0,164.26,164.88,163.42,164.87,46508.0
2021-03-18 11:00:00,164.96,165.58,164.04,164.76,13852.0,164.96,165.58,164.04,164.76,13852.0
2021-03-18 11:30:00,164.84,165.57,164.2,164.36,40315.0,164.84,165.57,164.2,164.36,40315.0
2021-03-18 12:00:00,164.26,166.34,163.83,166.08,11248.0,164.26,166.34,163.83,166.08,11248.0
2021-03-18 12:30:00,166.04,166.04,164.0,164.0,15701.0,166.04,166.04,164.0,164.0,15701.0
2021-03-18 13:00:00,164.09,164.6,162.98,164.6,20569.0,164.09,164.6,162.98,164.6,20569.0
2021-03-18 13:30:00,164.38,164.6,163.69,164.6,9381.0,164.38,164.6,163.69,164.6,9381.0
2021-03-18 14:00:00,164.56,165.18,163.15,163.29,13705.0,164.56,165.18,163.15,163.29,13705.0
2021-03-18 14:30:00,163.34,163.49,161.94,162.49,16728.0,163.34,163.49,161.94,162.49,16728.0
2021-03-18 15:00:00,162.18,162.54,161.24,161.69,21774.0,162.18,162.54,161.24,161.69,21774.0
2021-03-18 15:30:00,161.79,162.37,160.27,162.26,100757.0,161.79,162.37,160.27,162.26,100757.0
2021-03-19 09:30:00,161.35,164.75,160.12,162.0,43588.0,161.35,164.75,160.12,162.0,43588.0
2021-03-19 10:00:00,161.78,161.78,159.46,160.67,26446.0,161.78,161.78,159.46,160.67,26446.0
2021-03-19 10:30:00,160.55,164.44,160.55,164.21,23297.0,160.55,164.44,160.55,164.21,23297.0
2021-03-19 11:00:00,164.28,165.14,162.83,164.05,18386.0,164.28,165.14,162.83,164.05,18386.0
2021-03-19 11:30:00,164.0,164.87,163.74,164.51,7687.0,164.0,164.87,163.74,164.51,7687.0
2021-03-19 12:00:00,164.56,165.38,163.86,164.21,22517.0,164.56,165.38,163.86,164.21,22517.0
2021-03-19 12:30:00,163.99,165.42,163.99,165.41,18012.0,163.99,165.42,163.99,165.41,18012.0
2021-03-19 13:00:00,165.43,165.44,164.01,164.72,7483.0,165.43,165.44,164.01,164.72,7483.0
2021-03-19 13:30:00,164.67,164.88,164.14,164.34,10137.0,164.67,164.88,164.14,164.34,10137.0
2021-03-19 14:00:00,164.49,164.94,164.01,164.9,15906.0,164.49,164.94,164.01,164.9,15906.0
2021-03-19 14:30:00,164.65,165.52,164.44,164.8,11467.0,164.65,165.52,164.44,164.8,11467.0
2021-03-19 15:00:00,164.8,164.92,162.64,163.04,31869.0,164.8,164.92,162.64,163.04,31869.0
2021-03-19 15:30:00,163.05,164.98,162.91,162.91,123365.0,163.05,164.98,162.91,162.91,123365.0
2021-03-22 09:30:00,164.81,169.23,164.81,167.88,27350.0,164.81,169.23,164.81,167.88,27350.0
2021-03-22 10:00:00,167.94,168.51,165.13,167.12,19383.0,167.94,168.51,165.13,167.12,19383.0
2021-03-22 10:30:00,166.63,167.36,166.24,166.72,17613.0,166.63,167.36,166.24,166.72,17613.0
2021-03-22 11:00:00,166.9,168.21,166.72,167.38,18373.0,166.9,168.21,166.72,167.38,18373.0
2021-03-22 11:30:00,167.49,167.55,165.82,166.57,12123.0,167.49,167.55,165.82,166.57,12123.0
2021-03-22 12:00:00,166.67,167.41,166.65,167.22,10801.0,166.67,167.41,166.65,167.22,10801.0
2021-03-22 12:30:00,167.13,167.44,166.52,167.18,9863.0,167.13,167.44,166.52,167.18,9863.0
2021-03-22 13:00:00,167.05,167.09,165.7,165.7,36973.0,167.05,167.09,165.7,165.7,36973.0
2021-03-22 13:30:00,165.75,166.95,165.75,166.7,8700.0,165.75,166.95,165.75,166.7,8700.0
2021-03-22 14:00:00,166.69,166.71,166.09,166.32,14699.0,166.69,166.71,166.09,166.32,14699.0
2021-03-22 14:30:00,166.42,166.6,165.96,166.52,10250.0,166.42,166.6,165.96,166.52,10250.0
2021-03-22 15:00:00,166.59,166.67,165.11,165.17,12960.0,166.59,166.67,165.11,165.17,12960.0
2021-03-22 15:30:00,165.24,165.73,164.38,164.41,40600.0,165.24,165.73,164.38,164.41,40600.0
2021-03-23 09:30:00,166.36,168.6,165.2,167.66,22470.0,166.36,168.6,165.2,167.66,22470.0
2021-03-23 10:00:00,166.92,168.64,166.31,168.62,7700.0,166.92,168.64,166.31,168.62,7700.0
2021-03-23 10:30:00,168.75,168.75,167.51,168.44,28461.0,168.75,168.75,167.51,168.44,28461.0
2021-03-23 11:00:00,168.39,168.74,168.08,168.71,9612.0,168.39,168.74,168.08,168.71,9612.0
2021-03-23 11:30:00,168.57,168.72,167.27,167.91,12502.0,168.57,168.72,167.27,167.91,12502.0
2021-03-23 12:00:00,167.95,168.52,167.07,168.08,16515.0,167.95,168.52,167.07,168.08,16515.0
2021-03-23 12:30:00,168.0,168.73,167.55,168.73,6492.0,168.0,168.73,167.55,168.73,6492.0
2021-03-23 13:00:00,168.74,169.66,168.22,168.93,11690.0,168.74,169.66,168.22,168.93,11690.0
2021-03-23 13:30:00,168.99,168.99,167.85,168.06,20499.0,168.99,168.99,167.85,168.06,20499.0
2021-03-23 14:00:00,168.06,168.64,167.84,168.22,13515.0,168.06,168.64,167.84,168.22,13515.0
2021-03-23 14:30:00,168.49,168.49,167.01,167.08,16033.0,168.49,168.49,167.01,167.08,16033.0
2021-03-23 15:00:00,166.92,167.14,165.71,166.28,32103.0,166.92,167.14,165.71,166.28,32103.0
2021-03-23 15:30:00,166.24,167.11,165.82,166.96,54433.0,166.24,167.11,165.82,166.96,54433.0
2021-03-24 09:30:00,167.37,167.37,161.45,161.45,56960.0,167.37,167.37,161.45,161.45,56960.0
2021-03-24 10:00:00,161.48,162.64,159.68,160.57,30156.0,161.48,162.64,159.68,160.57,30156.0
2021-03-24 10:30:00,160.41,163.19,160.33,162.59,21713.0,160.41,163.19,160.33,162.59,21713.0
2021-03-24 11:00:00,162.48,163.55,162.48,162.95,10892.0,162.48,163.55,162.48,162.95,10892.0
2021-03-24 11:30:00,163.15,163.15,160.54,161.47,15971.0,163.15,163.15,160.54,161.47,15971.0
2021-03-24 12:00:00,161.62,161.84,160.77,161.71,16897.0,161.62,161.84,160.77,161.71,16897.0
2021-03-24 12:30:00,161.73,161.73,160.09,160.11,16514.0,161.73,161.73,160.09,160.11,16514.0
2021-03-24 13:00:00,159.94,159.97,158.63,159.0,17884.0,159.94,159.97,158.63,159.0,17884.0
2021-03-24 13:30:00,158.92,159.86,158.57,158.72,36684.0,158.92,159.86,158.57,158.72,36684.0
2021-03-24 14:00:00,158.72,158.91,158.07,158.9,26712.0,158.72,158.91,158.07,158.9,26712.0
2021-03-24 14:30:00,158.92,160.51,158.8,159.83,35457.0,158.92,160.51,158.8,159.83,35457.0
2021-03-24 15:00:00,159.74,160.45,159.2,159.2,42566.0,159.74,160.45,159.2,159.2,42566.0
2021-03-24 15:30:00,159.25,159.61,158.3,158.45,84560.0,159.25,159.61,158.3,158.45,84560.0
2021-03-25 09:30:00,156.21,158.87,155.1,158.03,45671.0,156.21,158.87,155.1,158.03,45671.0
2021-03-25 10:00:00,158.11,158.51,155.49,155.5,32212.0,158.11,158.51,155.49,155.5,32212.0
2021-03-25 10:30:00,155.14,155.65,153.14,154.07,45524.0,155.14,155.65,153.14,154.07,45524.0
2021-03-25 11:00:00,153.78,154.99,153.78,154.99,23098.0,153.78,154.99,153.78,154.99,23098.0
2021-03-25 11:30:00,155.11,155.85,153.83,155.85,12419.0,155.11,155.85,153.83,155.85,12419.0
2021-03-25 12:00:00,155.97,158.09,155.96,158.04,27883.0,155.97,158.09,155.96,158.04,27883.0
2021-03-25 12:30:00,157.71,157.71,156.39,157.06,19635.0,157.71,157.71,156.39,157.06,19635.0
2021-03-25 13:00:00,156.97,157.51,156.59,157.04,16843.0,156.97,157.51,156.59,157.04,16843.0
2021-03-25 13:30:00,157.37,157.57,156.62,156.95,21399.0,157.37,157.57,156.62,156.95,21399.0
2021-03-25 14:00:00,156.94,157.2,155.69,155.69,13167.0,156.94,157.2,155.69,155.69,13167.0
2021-03-25 14:30:00,156.18,158.29,156.0,158.21,6197.0,156.18,158.29,156.0,158.21,6197.0
2021-03-25 15:00:00,158.2,158.89,158.08,158.19,8493.0,158.2,158.89,158.08,158.19,8493.0
2021-03-25 15:30:00,158.27,159.17,157.82,158.89,53059.0,158.27,159.17,157.82,158.89,53059.0
2021-03-26 09:30:00,158.94,160.95,158.68,159.12,33637.0,158.94,160.95,158.68,159.12,33637.0
2021-03-26 10:00:00,159.03,160.12,157.0,158.5,23813.0,159.03,160.12,157.0,158.5,23813.0
2021-03-26 10:30:00,158.64,159.89,158.22,158.51,25689.0,158.64,159.89,158.22,158.51,25689.0
2021-03-26 11:00:00,158.28,159.39,157.01,157.01,6294.0,158.28,159.39,157.01,157.01,6294.0
2021-03-26 11:30:00,157.37,158.85,157.14,158.19,9406.0,157.37,158.85,157.14,158.19,9406.0
2021-03-26 12:00:00,158.27,158.55,157.36,158.55,5517.0,158.27,158.55,157.36,158.55,5517.0
2021-03-26 12:30:00,158.28,158.59,157.0,157.22,7537.0,158.28,158.59,157.0,157.22,7537.0
2021-03-26 13:00:00,157.53,158.51,157.51,157.68,11433.0,157.53,158.51,157.51,157.68,11433.0
2021-03-26 13:30:00,157.78,157.78,156.35,156.37,5224.0,157.78,157.78,156.35,156.37,5224.0
2021-03-26 14:00:00,156.39,156.64,154.89,155.66,4825.0,156.39,156.64,154.89,155.66,4825.0
2021-03-26 14:30:00,155.52,155.53,154.13,155.31,13761.0,155.52,155.53,154.13,155.31,13761.0
2021-03-26 15:00:00,155.68,156.45,155.0,156.36,30852.0,155.68,156.45,155.0,156.36,30852.0
2021-03-26 15:30:00,156.18,156.78,154.9,156.78,198780.0,156.18,156.78,154.9,156.78,198780.0
2021-03-29 09:30:00,156.3,157.86,154.44,154.91,23316.0,156.3,157.86,154.44,154.91,23316.0
2021-03-29 10:00:00,154.52,155.51,153.44,153.44,11704.0,154.52,155.51,153.44,153.44,11704.0
2021-03-29 10:30:00,153.55,154.77,151.09,152.46,34654.0,153.55,154.77,151.09,152.46,34654.0
2021-03-29 11:00:00,152.36,153.71,151.73,151.77,22905.0,152.36,153.71,151.73,151.77,22905.0
2021-03-29 11:30:00,151.83,152.97,151.21,151.5,29311.0,151.83,152.97,151.21,151.5,29311.0
2021-03-29 12:00:00,151.65,151.66,150.36,151.17,38841.0,151.65,151.66,150.36,151.17,38841.0
2021-03-29 12:30:00,151.07,152.51,150.32,152.51,37995.0,151.07,152.51,150.32,152.51,37995.0
2021-03-29 13:00:00,152.38,153.47,152.14,152.57,44238.0,152.38,153.47,152.14,152.57,44238.0
2021-03-29 13:30:00,152.5,153.17,152.24,152.75,23411.0,152.5,153.17,152.24,152.75,23411.0
2021-03-29 14:00:00,152.87,153.0,152.21,152.75,19116.0,152.87,153.0,152.21,152.75,19116.0
2021-03-29 14:30:00,152.63,152.63,150.83,151.11,22692.0,152.63,152.63,150.83,151.11,22692.0
2021-03-29 15:00:00,151.11,151.74,150.72,151.2,42177.0,151.11,151.74,150.72,151.2,42177.0
2021-03-29 15:30:00,151.28,152.05,150.34,152.04,122645.0,151.28,152.05,150.34,152.04,122645.0
2021-03-30 09:30:00,150.46,151.68,148.61,149.74,21106.0,150.46,151.68,148.61,149.74,21106.0
2021-03-30 10:00:00,149.48,150.09,148.68,148.81,13519.0,149.48,150.09,148.68,148.81,13519.0
2021-03-30 10:30:00,148.93,152.14,148.64,151.96,9793.0,148.93,152.14,148.64,151.96,9793.0
2021-03-30 11:00:00,152.17,152.73,151.39,152.33,16896.0,152.17,152.73,151.39,152.33,16896.0
2021-03-30 11:30:00,152.15,153.16,151.04,151.31,11279.0,152.15,153.16,151.04,151.31,11279.0
2021-03-30 12:00:00,151.06,151.51,150.77,151.39,9600.0,151.06,151.51,150.77,151.39,9600.0
2021-03-30 12:30:00,151.18,151.71,150.47,151.56,27360.0,151.18,151.71,150.47,151.56,27360.0
2021-03-30 13:00:00,151.13,152.21,151.11,152.21,4900.0,151.13,152.21,151.11,152.21,4900.0
2021-03-30 13:30:00,151.86,152.0,150.49,150.62,13412.0,151.86,152.0,150.49,150.62,13412.0
2021-03-30 14:00:00,150.45,151.09,150.0,150.25,25965.0,150.45,151.09,150.0,150.25,25965.0
2021-03-30 14:30:00,150.32,151.23,150.32,150.75,29339.0,150.32,151.23,150.32,150.75,29339.0
2021-03-30 15:00:00,150.83,151.0,150.25,150.86,31419.0,150.83,151.0,150.25,150.86,31419.0
2021-03-30 15:30:00,150.97,151.89,150.82,151.44,71022.0,150.97,151.89,150.82,151.44,71022.0
2021-03-31 09:30:00,153.73,155.92,152.0,155.23,39541.0,153.73,155.92,152.0,155.23,39541.0
2021-03-31 10:00:00,155.42,157.12,155.35,156.52,37897.0,155.42,157.12,155.35,156.52,37897.0
2021-03-31 10:30:00,156.39,156.99,155.98,156.31,46020.0,156.39,156.99,155.98,156.31,46020.0
2021-03-31 11:00:00,156.3,156.73,155.99,156.02,39302.0,156.3,156.73,155.99,156.02,39302.0
2021-03-31 11:30:00,156.4,156.99,156.16,156.63,114747.0,156.4,156.99,156.16,156.63,114747.0
2021-03-31 12:00:00,156.63,156.72,156.01,156.52,15505.0,156.63,156.72,156.01,156.52,15505.0
2021-03-31 12:30:00,156.49,156.9,155.81,156.12,12104.0,156.49,156.9,155.81,156.12,12104.0
2021-03-31 13:00:00,156.14,157.05,155.86,156.95,9887.0,156.14,157.05,155.86,156.95,9887.0
2021-03-31 13:30:00,156.95,156.97,155.65,155.7,19349.0,156.95,156.97,155.65,155.7,19349.0
2021-03-31 14:00:00,155.95,156.51,155.02,156.44,25354.0,155.95,156.51,155.02,156.44,25354.0
2021-03-31 14:30:00,156.56,157.36,155.44,156.92,15214.0,156.56,157.36,155.44,156.92,15214.0
2021-03-31 15:00:00,157.01,158.17,157.01,157.49,27262.0,157.01,158.17,157.01,157.49,27262.0
2021-03-31 15:30:00,157.45,158.32,155.42,156.2,79787.0,157.45,158.32,155.42,156.2,79787.0
2021-04-01 09:30:00,159.4,164.99,158.19,164.73,128431.0,159.4,164.99,158.19,164.73,128431.0
2021-04-01 10:00:00,164.99,165.38,163.15,164.3,115573.0,164.99,165.38,163.15,164.3,115573.0
2021-04-01 10:30:00,164.24,164.91,163.85,164.91,21101.0,164.24,164.91,163.85,164.91,21101.0
2021-04-01 11:00:00,164.97,165.02,163.36,164.52,37253.0,164.97,165.02,163.36,164.52,37253.0
2021-04-01 11:30:00,164.48,165.13,163.96,164.78,32063.0,164.48,165.13,163.96,164.78,32063.0
2021-04-01 12:00:00,164.76,165.14,163.84,164.53,23286.0,164.76,165.14,163.84,164.53,23286.0
2021-04-01 12:30:00,164.33,164.44,163.76,164.19,15029.0,164.33,164.44,163.76,164.19,15029.0
2021-04-01 13:00:00,164.13,164.42,163.16,163.28,15101.0,164.13,164.42,163.16,163.28,15101.0
2021-04-01 13:30:00,163.33,164.21,163.15,163.94,11163.0,163.33,164.21,163.15,163.94,11163.0
2021-04-01 14:00:00,163.96,164.63,163.83,164.21,12828.0,163.96,164.63,163.83,164.21,12828.0
2021-04-01 14:30:00,164.16,164.16,163.41,163.41,28479.0,164.16,164.16,163.41,163.41,28479.0
2021-04-01 15:00:00,163.47,163.58,162.83,163.52,17459.0,163.47,163.58,162.83,163.52,17459.0
2021-04-01 15:30:00,163.68,164.23,163.55,164.22,56448.0,163.68,164.23,163.55,164.22,56448.0
2021-04-05 09:30:00,164.65,165.91,162.83,164.45,25842.0,164.65,165.91,162.83,164.45,25842.0
2021-04-05 10:00:00,164.36,165.14,162.89,163.8,27395.0,164.36,165.14,162.89,163.8,27395.0
2021-04-05 10:30:00,163.94,164.07,162.89,163.14,11602.0,163.94,164.07,162.89,163.14,11602.0
2021-04-05 11:00:00,163.17,163.59,162.08,163.22,17975.0,163.17,163.59,162.08,163.22,17975.0
2021-04-05 11:30:00,162.92,163.67,162.35,162.96,20258.0,162.92,163.67,162.35,162.96,20258.0
2021-04-05 12:00:00,162.99,163.45,162.89,163.41,10249.0,162.99,163.45,162.89,163.41,10249.0
2021-04-05 12:30:00,163.34,164.0,162.82,163.45,39805.0,163.34,164.0,162.82,163.45,39805.0
2021-04-05 13:00:00,163.23,163.86,163.07,163.39,22845.0,163.23,163.86,163.07,163.39,22845.0
2021-04-05 13:30:00,163.46,163.87,163.31,163.69,20072.0,163.46,163.87,163.31,163.69,20072.0
2021-04-05 14:00:00,163.8,163.82,163.12,163.34,16547.0,163.8,163.82,163.12,163.34,16547.0
2021-04-05 14:30:00,163.43,163.87,163.3,163.43,26230.0,163.43,163.87,163.3,163.43,26230.0
2021-04-05 15:00:00,163.5,163.58,163.0,163.45,21763.0,163.5,163.58,163.0,163.45,21763.0
2021-04-05 15:30:00,163.33,163.33,162.29,162.38,104934.0,163.33,163.33,162.29,162.38,104934.0
2021-04-06 09:30:00,161.04,161.7,159.8,161.65,41372.0,161.04,161.7,159.8,161.65,41372.0
2021-04-06 10:00:00,161.65,162.85,161.12,161.89,17093.0,161.65,162.85,161.12,161.89,17093.0
2021-04-06 10:30:00,161.83,164.32,161.54,163.83,36709.0,161.83,164.32,161.54,163.83,36709.0
2021-04-06 11:00:00,163.98,164.94,163.85,164.75,25883.0,163.98,164.94,163.85,164.75,25883.0
2021-04-06 11:30:00,164.61,165.42,164.49,165.39,22176.0,164.61,165.42,164.49,165.39,22176.0
2021-04-06 12:00:00,165.46,165.74,165.04,165.37,24836.0,165.46,165.74,165.04,165.37,24836.0
2021-04-06 12:30:00,165.51,167.1,165.51,167.0,12323.0,165.51,167.1,165.51,167.0,12323.0
2021-04-06 13:00:00,167.07,167.11,165.65,166.72,17805.0,167.07,167.11,165.65,166.72,17805.0
2021-04-06 13:30:00,166.5,167.4,166.24,166.27,10221.0,166.5,167.4,166.24,166.27,10221.0
2021-04-06 14:00:00,166.26,166.74,165.89,166.28,14000.0,166.26,166.74,165.89,166.28,14000.0
2021-04-06 14:30:00,166.26,167.83,166.23,167.73,32691.0,166.26,167.83,166.23,167.73,32691.0
2021-04-06 15:00:00,167.7,168.53,167.03,167.59,74733.0,167.7,168.53,167.03,167.59,74733.0
2021-04-06 15:30:00,167.72,168.61,167.21,167.98,187792.0,167.72,168.61,167.21,167.98,187792.0
2021-04-07 09:30:00,168.35,168.61,166.32,167.53,12489.0,168.35,168.61,166.32,167.53,12489.0
2021-04-07 10:00:00,167.68,169.48,167.67,168.59,13262.0,167.68,169.48,167.67,168.59,13262.0
2021-04-07 10:30:00,168.67,168.67,166.82,167.23,8796.0,168.67,168.67,166.82,167.23,8796.0
2021-04-07 11:00:00,167.35,168.06,167.23,167.46,9286.0,167.35,168.06,167.23,167.46,9286.0
2021-04-07 11:30:00,166.86,167.08,165.18,165.18,30465.0,166.86,167.08,165.18,165.18,30465.0
2021-04-07 12:00:00,165.45,165.47,164.51,164.63,21662.0,165.45,165.47,164.51,164.63,21662.0
2021-04-07 12:30:00,164.63,165.78,164.52,165.01,52032.0,164.63,165.78,164.52,165.01,52032.0
2021-04-07 13:00:00,165.05,165.18,164.23,164.24,20600.0,165.05,165.18,164.23,164.24,20600.0
2021-04-07 13:30:00,164.08,164.68,163.78,164.34,37427.0,164.08,164.68,163.78,164.34,37427.0
2021-04-07 14:00:00,164.23,165.39,164.23,164.5,15615.0,164.23,165.39,164.23,164.5,15615.0
2021-04-07 14:30:00,164.49,165.13,164.21,164.7,14469.0,164.49,165.13,164.21,164.7,14469.0
2021-04-07 15:00:00,164.66,165.3,164.6,165.05,22503.0,164.66,165.3,164.6,165.05,22503.0
2021-04-07 15:30:00,164.99,165.07,163.91,163.91,97190.0,164.99,165.07,163.91,163.91,97190.0
2021-04-08 09:30:00,167.02,172.41,166.11,169.93,89266.0,167.02,172.41,166.11,169.93,89266.0
2021-04-08 10:00:00,169.6,170.48,168.84,170.16,72948.0,169.6,170.48,168.84,170.16,72948.0
2021-04-08 10:30:00,170.2,173.0,169.66,172.72,128234.0,170.2,173.0,169.66,172.72,128234.0
2021-04-08 11:00:00,172.64,172.64,170.25,170.58,38453.0,172.64,172.64,170.25,170.58,38453.0
2021-04-08 11:30:00,170.56,171.87,170.26,171.59,32470.0,170.56,171.87,170.26,171.59,32470.0
2021-04-08 12:00:00,171.64,173.17,171.54,172.29,36359.0,171.64,173.17,171.54,172.29,36359.0
2021-04-08 12:30:00,172.24,172.68,172.02,172.68,16035.0,172.24,172.68,172.02,172.68,16035.0
2021-04-08 13:00:00,172.45,172.9,172.27,172.9,25458.0,172.45,172.9,172.27,172.9,25458.0
2021-04-08 13:30:00,172.98,173.12,171.7,173.12,70366.0,172.98,173.12,171.7,173.12,70366.0
2021-04-08 14:00:00,173.08,173.48,172.04,172.4,22408.0,173.08,173.48,172.04,172.4,22408.0
2021-04-08 14:30:00,172.33,173.0,171.95,172.88,16285.0,172.33,173.0,171.95,172.88,16285.0
2021-04-08 15:00:00,172.86,172.87,172.26,172.61,30901.0,172.86,172.87,172.26,172.61,30901.0
2021-04-08 15:30:00,172.68,173.12,172.42,173.06,88527.0,172.68,173.12,172.42,173.06,88527.0
2021-04-09 09:30:00,172.33,172.33,168.08,171.38,30070.0,172.33,172.33,168.08,171.38,30070.0
2021-04-09 10:00:00,171.56,173.3,170.71,172.63,28886.0,171.56,173.3,170.71,172.63,28886.0
2021-04-09 10:30:00,172.32,173.08,171.86,172.79,27059.0,172.32,173.08,171.86,172.79,27059.0
2021-04-09 11:00:00,172.88,173.06,171.32,171.32,28098.0,172.88,173.06,171.32,171.32,28098.0
2021-04-09 11:30:00,171.36,172.06,171.19,171.9,7021.0,171.36,172.06,171.19,171.9,7021.0
2021-04-09 12:00:00,171.81,172.05,171.36,171.88,7947.0,171.81,172.05,171.36,171.88,7947.0
2021-04-09 12:30:00,171.83,171.89,171.37,171.64,8352.0,171.83,171.89,171.37,171.64,8352.0
2021-04-09 13:00:00,171.69,171.76,171.32,171.51,16910.0,171.69,171.76,171.32,171.51,16910.0
2021-04-09 13:30:00,171.56,172.31,171.54,172.27,12601.0,171.56,172.31,171.54,172.27,12601.0
2021-04-09 14:00:00,172.27,172.47,172.05,172.25,10650.0,172.27,172.47,172.05,172.25,10650.0
2021-04-09 14:30:00,172.2,172.77,172.1,172.68,9448.0,172.2,172.77,172.1,172.68,9448.0
2021-04-09 15:00:00,172.59,172.99,172.34,172.92,30946.0,172.59,172.99,172.34,172.92,30946.0
2021-04-09 15:30:00,172.93,173.27,172.58,172.92,41535.0,172.93,173.27,172.58,172.92,41535.0
2021-04-12 09:30:00,171.09,172.92,169.57,169.96,20941.0,171.09,172.92,169.57,169.96,20941.0
2021-04-12 10:00:00,170.13,172.63,170.13,172.22,7273.0,170.13,172.63,170.13,172.22,7273.0
2021-04-12 10:30:00,171.84,173.58,171.84,173.14,7959.0,171.84,173.58,171.84,173.14,7959.0
2021-04-12 11:00:00,173.57,174.69,173.41,174.69,11912.0,173.57,174.69,173.41,174.69,11912.0
2021-04-12 11:30:00,174.65,174.9,173.95,174.85,14872.0,174.65,174.9,173.95,174.85,14872.0
2021-04-12 12:00:00,174.73,175.86,174.62,175.78,11585.0,174.73,175.86,174.62,175.78,11585.0
2021-04-12 12:30:00,175.85,176.75,175.76,176.26,29177.0,175.85,176.75,175.76,176.26,29177.0
2021-04-12 13:00:00,176.38,176.58,176.11,176.18,20406.0,176.38,176.58,176.11,176.18,20406.0
2021-04-12 13:30:00,176.12,176.52,176.02,176.34,20211.0,176.12,176.52,176.02,176.34,20211.0
2021-04-12 14:00:00,176.41,176.98,176.34,176.66,31756.0,176.41,176.98,176.34,176.66,31756.0
2021-04-12 14:30:00,176.77,176.94,176.52,176.66,38352.0,176.77,176.94,176.52,176.66,38352.0
2021-04-12 15:00:00,176.6,176.71,175.89,176.41,49289.0,176.6,176.71,175.89,176.41,49289.0
2021-04-12 15:30:00,176.46,176.9,176.22,176.4,94560.0,176.46,176.9,176.22,176.4,94560.0
2021-04-13 09:30:00,178.35,181.88,177.0,179.42,59797.0,178.35,181.88,177.0,179.42,59797.0
2021-04-13 10:00:00,179.17,180.05,177.35,180.03,28547.0,179.17,180.05,177.35,180.03,28547.0
2021-04-13 10:30:00,179.96,181.4,179.91,180.21,59612.0,179.96,181.4,179.91,180.21,59612.0
2021-04-13 11:00:00,180.2,180.28,177.15,177.62,20932.0,180.2,180.28,177.15,177.62,20932.0
2021-04-13 11:30:00,177.7,178.28,177.08,177.35,17032.0,177.7,178.28,177.08,177.35,17032.0
2021-04-13 12:00:00,177.23,177.66,176.88,177.17,16793.0,177.23,177.66,176.88,177.17,16793.0
2021-04-13 12:30:00,177.27,177.37,176.54,176.54,10440.0,177.27,177.37,176.54,176.54,10440.0
2021-04-13 13:00:00,176.64,177.71,176.63,177.6,13593.0,176.64,177.71,176.63,177.6,13593.0
2021-04-13 13:30:00,177.46,178.14,177.14,177.58,11974.0,177.46,178.14,177.14,177.58,11974.0
2021-04-13 14:00:00,177.49,177.89,176.81,177.75,17821.0,177.49,177.89,176.81,177.75,17821.0
2021-04-13 14:30:00,177.76,178.43,177.73,178.43,13015.0,177.76,178.43,177.73,178.43,13015.0
2021-04-13 15:00:00,178.42,178.87,178.05,178.18,16355.0,178.42,178.87,178.05,178.18,16355.0
2021-04-13 15:30:00,178.23,179.07,177.79,178.96,78203.0,178.23,179.07,177.79,178.96,78203.0
2021-04-14 09:30:00,178.85,180.54,177.5,179.91,34792.0,178.85,180.54,177.5,179.91,34792.0
2021-04-14 10:00:00,179.64,179.66,177.62,177.92,53036.0,179.64,179.66,177.62,177.92,53036.0
2021-04-14 10:30:00,177.91,178.57,176.91,177.25,34220.0,177.91,178.57,176.91,177.25,34220.0
2021-04-14 11:00:00,177.1,177.74,174.51,174.51,27027.0,177.1,177.74,174.51,174.51,27027.0
2021-04-14 11:30:00,174.83,176.62,174.64,176.42,14476.0,174.83,176.62,174.64,176.42,14476.0
2021-04-14 12:00:00,176.44,177.6,176.03,177.41,14576.0,176.44,177.6,176.03,177.41,14576.0
2021-04-14 12:30:00,177.58,178.27,177.48,177.68,10305.0,177.58,178.27,177.48,177.68,10305.0
2021-04-14 13:00:00,177.68,177.68,176.58,176.75,5862.0,177.68,177.68,176.58,176.75,5862.0
2021-04-14 13:30:00,176.63,176.66,174.25,174.39,62602.0,176.63,176.66,174.25,174.39,62602.0
2021-04-14 14:00:00,174.39,176.14,172.79,175.85,51382.0,174.39,176.14,172.79,175.85,51382.0
2021-04-14 14:30:00,175.96,176.22,175.39,175.42,24879.0,175.96,176.22,175.39,175.42,24879.0
2021-04-14 15:00:00,175.33,175.91,174.96,175.32,27399.0,175.33,175.91,174.96,175.32,27399.0
2021-04-14 15:30:00,175.2,175.31,173.34,173.9,77141.0,175.2,175.31,173.34,173.9,77141.0
2021-04-15 09:30:00,176.25,178.88,175.13,176.43,13687.0,176.25,178.88,175.13,176.43,13687.0
2021-04-15 10:00:00,175.95,176.64,173.82,176.64,11938.0,175.95,176.64,173.82,176.64,11938.0
2021-04-15 10:30:00,176.24,177.88,175.45,177.32,24429.0,176.24,177.88,175.45,177.32,24429.0
2021-04-15 11:00:00,176.92,178.33,176.81,178.08,9336.0,176.92,178.33,176.81,178.08,9336.0
2021-04-15 11:30:00,178.08,178.4,177.42,178.0,14510.0,178.08,178.4,177.42,178.0,14510.0
2021-04-15 12:00:00,178.08,178.88,177.88,178.78,9174.0,178.08,178.88,177.88,178.78,9174.0
2021-04-15 12:30:00,178.87,179.29,178.0,178.37,9282.0,178.87,179.29,178.0,178.37,9282.0
2021-04-15 13:00:00,178.54,178.65,177.52,178.16,9500.0,178.54,178.65,177.52,178.16,9500.0
2021-04-15 13:30:00,178.25,179.11,178.14,179.0,8280.0,178.25,179.11,178.14,179.0,8280.0
2021-04-15 14:00:00,178.89,179.67,178.71,179.21,10092.0,178.89,179.67,178.71,179.21,10092.0
2021-04-15 14:30:00,179.37,179.42,178.71,179.11,15003.0,179.37,179.42,178.71,179.11,15003.0
2021-04-15 15:00:00,179.15,179.22,178.53,178.85,14437.0,179.15,179.22,178.53,178.85,14437.0
2021-04-15 15:30:00,178.8,179.26,178.37,178.77,42835.0,178.8,179.26,178.37,178.77,42835.0
2021-04-16 09:30:00,179.0,179.0,175.14,175.74,16672.0,179.0,179.0,175.14,175.74,16672.0
2021-04-16 10:00:00,175.74,176.55,174.79,175.86,14331.0,175.74,176.55,174.79,175.86,14331.0
2021-04-16 10:30:00,175.95,177.52,174.67,176.37,10209.0,175.95,177.52,174.67,176.37,10209.0
2021-04-16 11:00:00,176.47,177.12,175.81,176.23,10328.0,176.47,177.12,175.81,176.23,10328.0
2021-04-16 11:30:00,176.08,177.0,175.88,177.0,13457.0,176.08,177.0,175.88,177.0,13457.0
2021-04-16 12:00:00,177.03,177.3,176.84,177.17,5829.0,177.03,177.3,176.84,177.17,5829.0
2021-04-16 12:30:00,177.31,177.58,176.94,177.02,7130.0,177.31,177.58,176.94,177.02,7130.0
2021-04-16 13:00:00,177.02,177.12,176.16,176.31,6502.0,177.02,177.12,176.16,176.31,6502.0
2021-04-16 13:30:00,176.31,176.63,175.98,176.43,7344.0,176.31,176.63,175.98,176.43,7344.0
2021-04-16 14:00:00,176.6,177.05,175.85,176.23,7004.0,176.6,177.05,175.85,176.23,7004.0
2021-04-16 14:30:00,176.26,176.81,176.22,176.67,7341.0,176.26,176.81,176.22,176.67,7341.0
2021-04-16 15:00:00,176.82,177.03,176.27,176.64,6884.0,176.82,177.03,176.27,176.64,6884.0
2021-04-16 15:30:00,176.54,177.65,176.54,177.27,42285.0,176.54,177.65,176.54,177.27,42285.0
2021-04-19 09:30:00,176.03,179.7,176.02,178.74,44343.0,176.03,179.7,176.02,178.74,44343.0
2021-04-19 10:00:00,179.12,179.18,176.16,176.98,31662.0,179.12,179.18,176.16,176.98,31662.0
2021-04-19 10:30:00,176.72,176.72,174.13,175.65,11247.0,176.72,176.72,174.13,175.65,11247.0
2021-04-19 11:00:00,175.9,176.95,175.71,176.03,6063.0,175.9,176.95,175.71,176.03,6063.0
2021-04-19 11:30:00,175.91,175.91,174.63,175.12,10729.0,175.91,175.91,174.63,175.12,10729.0
2021-04-19 12:00:00,175.09,176.24,174.88,175.2,7141.0,175.09,176.24,174.88,175.2,7141.0
2021-04-19 12:30:00,175.31,175.54,174.86,175.54,9060.0,175.31,175.54,174.86,175.54,9060.0
2021-04-19 13:00:00,175.63,176.03,175.41,175.44,10407.0,175.63,176.03,175.41,175.44,10407.0
2021-04-19 13:30:00,175.51,176.37,175.49,175.96,10854.0,175.51,176.37,175.49,175.96,10854.0
2021-04-19 14:00:00,176.13,176.97,176.13,176.44,24058.0,176.13,176.97,176.13,176.44,24058.0
2021-04-19 14:30:00,176.29,176.31,175.15,175.41,9400.0,176.29,176.31,175.15,175.41,9400.0
2021-04-19 15:00:00,175.52,175.89,174.9,175.0,17003.0,175.52,175.89,174.9,175.0,17003.0
2021-04-19 15:30:00,175.12,175.12,173.79,174.51,88352.0,175.12,175.12,173.79,174.51,88352.0
2021-04-20 09:30:00,172.55,175.31,172.2,172.75,86809.0,172.55,175.31,172.2,172.75,86809.0
2021-04-20 10:00:00,172.99,173.06,170.46,172.03,48133.0,172.99,173.06,170.46,172.03,48133.0
2021-04-20 10:30:00,171.99,172.99,168.83,168.94,48200.0,171.99,172.99,168.83,168.94,48200.0
2021-04-20 11:00:00,168.83,169.5,167.67,169.04,91865.0,168.83,169.5,167.67,169.04,91865.0
2021-04-20 11:30:00,168.91,171.99,168.49,171.99,28411.0,168.91,171.99,168.49,171.99,28411.0
2021-04-20 12:00:00,171.78,171.79,170.91,171.06,9247.0,171.78,171.79,170.91,171.06,9247.0
2021-04-20 12:30:00,170.9,171.74,170.82,171.74,9667.0,170.9,171.74,170.82,171.74,9667.0
2021-04-20 13:00:00,171.4,171.4,170.43,170.91,11952.0,171.4,171.4,170.43,170.91,11952.0
2021-04-20 13:30:00,170.93,171.56,170.78,171.24,7382.0,170.93,171.56,170.78,171.24,7382.0
2021-04-20 14:00:00,171.2,171.46,170.73,171.02,12553.0,171.2,171.46,170.73,171.02,12553.0
2021-04-20 14:30:00,170.92,171.03,170.41,170.46,10913.0,170.92,171.03,170.41,170.46,10913.0
2021-04-20 15:00:00,170.91,171.35,170.81,171.16,19340.0,170.91,171.35,170.81,171.16,19340.0
2021-04-20 15:30:00,171.16,172.57,171.1,172.53,54899.0,171.16,172.57,171.1,172.53,54899.0
2021-04-21 09:30:00,170.83,172.71,169.33,172.32,15633.0,170.83,172.71,169.33,172.32,15633.0
2021-04-21 10:00:00,172.89,173.67,172.29,173.5,10868.0,172.89,173.67,172.29,173.5,10868.0
2021-04-21 10:30:00,173.45,173.75,171.59,171.59,9192.0,173.45,173.75,171.59,171.59,9192.0
2021-04-21 11:00:00,171.73,171.87,170.54,171.8,40128.0,171.73,171.87,170.54,171.8,40128.0
2021-04-21 11:30:00,171.75,172.71,171.41,172.71,88089.0,171.75,172.71,171.41,172.71,88089.0
2021-04-21 12:00:00,172.55,172.91,172.14,172.78,5109.0,172.55,172.91,172.14,172.78,5109.0
2021-04-21 12:30:00,172.79,172.96,170.7,170.86,44380.0,172.79,172.96,170.7,170.86,44380.0
2021-04-21 13:00:00,170.91,171.56,169.88,170.88,76688.0,170.91,171.56,169.88,170.88,76688.0
2021-04-21 13:30:00,170.74,171.24,170.35,170.58,15586.0,170.74,171.24,170.35,170.58,15586.0
2021-04-21 14:00:00,170.64,170.65,169.58,169.82,14201.0,170.64,170.65,169.58,169.82,14201.0
2021-04-21 14:30:00,169.82,170.37,169.62,170.0,17583.0,169.82,170.37,169.62,170.0,17583.0
2021-04-21 15:00:00,170.07,170.31,169.47,170.0,21272.0,170.07,170.31,169.47,170.0,21272.0
2021-04-21 15:30:00,170.08,172.77,169.74,171.79,103043.0,170.08,172.77,169.74,171.79,103043.0
2021-04-22 09:30:00,171.7,175.16,171.7,174.7,18952.0,171.7,175.16,171.7,174.7,18952.0
2021-04-22 10:00:00,174.7,175.64,173.7,175.64,85955.0,174.7,175.64,173.7,175.64,85955.0
2021-04-22 10:30:00,176.0,176.32,174.74,174.75,17621.0,176.0,176.32,174.74,174.75,17621.0
2021-04-22 11:00:00,174.74,174.96,173.32,174.17,6551.0,174.74,174.96,173.32,174.17,6551.0
2021-04-22 11:30:00,174.19,175.32,174.19,174.98,8820.0,174.19,175.32,174.19,174.98,8820.0
2021-04-22 12:00:00,174.83,175.62,173.66,175.6,14685.0,174.83,175.62,173.66,175.6,14685.0
2021-04-22 12:30:00,175.6,175.88,175.25,175.7,16233.0,175.6,175.88,175.25,175.7,16233.0
2021-04-22 13:00:00,175.64,175.84,173.52,174.97,15684.0,175.64,175.84,173.52,174.97,15684.0
2021-04-22 13:30:00,174.51,175.08,172.28,172.7,16778.0,174.51,175.08,172.28,172.7,16778.0
2021-04-22 14:00:00,172.38,173.66,172.16,173.61,12387.0,172.38,173.66,172.16,173.61,12387.0
2021-04-22 14:30:00,173.76,174.19,173.26,173.76,9103.0,173.76,174.19,173.26,173.76,9103.0
2021-04-22 15:00:00,173.93,174.48,172.88,173.25,14319.0,173.93,174.48,172.88,173.25,14319.0
2021-04-22 15:30:00,173.35,174.03,173.24,173.43,40864.0,173.35,174.03,173.24,173.43,40864.0
2021-04-23 09:30:00,174.5,176.51,174.5,176.16,7354.0,174.5,176.51,174.5,176.16,7354.0
2021-04-23 10:00:00,175.71,176.05,174.26,174.27,12635.0,175.71,176.05,174.26,174.27,12635.0
2021-04-23 10:30:00,174.27,174.27,172.38,172.57,5275.0,174.27,174.27,172.38,172.57,5275.0
2021-04-23 11:00:00,172.92,173.73,172.06,173.33,17968.0,172.92,173.73,172.06,173.33,17968.0
2021-04-23 11:30:00,173.43,175.17,173.43,174.68,23287.0,173.43,175.17,173.43,174.68,23287.0
2021-04-23 12:00:00,174.82,175.06,173.51,173.67,10574.0,174.82,175.06,173.51,173.67,10574.0
2021-04-23 12:30:00,173.45,173.7,172.86,173.0,10747.0,173.45,173.7,172.86,173.0,10747.0
2021-04-23 13:00:00,173.09,174.24,173.06,173.82,12731.0,173.09,174.24,173.06,173.82,12731.0
2021-04-23 13:30:00,173.9,174.48,173.63,174.31,5997.0,173.9,174.48,173.63,174.31,5997.0
2021-04-23 14:00:00,174.25,174.63,174.14,174.55,16184.0,174.25,174.63,174.14,174.55,16184.0
2021-04-23 14:30:00,174.63,174.96,174.35,174.95,10037.0,174.63,174.96,174.35,174.95,10037.0
2021-04-23 15:00:00,174.98,175.68,174.79,175.55,10800.0,174.98,175.68,174.79,175.55,10800.0
2021-04-23 15:30:00,175.54,175.73,174.12,175.45,114441.0,175.54,175.73,174.12,175.45,114441.0
2021-04-26 09:30:00,177.32,177.77,174.67,175.92,16858.0,177.32,177.77,174.67,175.92,16858.0
2021-04-26 10:00:00,176.34,177.06,175.84,176.81,22435.0,176.34,177.06,175.84,176.81,22435.0
2021-04-26 10:30:00,176.63,178.08,176.37,178.08,11078.0,176.63,178.08,176.37,178.08,11078.0
2021-04-26 11:00:00,178.41,179.95,178.34,179.76,27569.0,178.41,179.95,178.34,179.76,27569.0
2021-04-26 11:30:00,179.76,179.82,178.64,178.94,13762.0,179.76,179.82,178.64,178.94,13762.0
2021-04-26 12:00:00,179.09,179.6,178.59,179.38,6206.0,179.09,179.6,178.59,179.38,6206.0
2021-04-26 12:30:00,179.29,179.55,178.63,179.39,35063.0,179.29,179.55,178.63,179.39,35063.0
2021-04-26 13:00:00,179.44,180.0,179.26,179.88,8494.0,179.44,180.0,179.26,179.88,8494.0
2021-04-26 13:30:00,179.88,180.43,179.63,180.23,4300.0,179.88,180.43,179.63,180.23,4300.0
2021-04-26 14:00:00,180.23,180.74,180.18,180.48,25657.0,180.23,180.74,180.18,180.48,25657.0
2021-04-26 14:30:00,180.52,180.52,180.0,180.08,12753.0,180.52,180.52,180.0,180.08,12753.0
2021-04-26 15:00:00,180.11,180.31,179.35,179.41,14388.0,180.11,180.31,179.35,179.41,14388.0
2021-04-26 15:30:00,179.36,180.4,179.07,179.95,68491.0,179.36,180.4,179.07,179.95,68491.0
2021-04-27 09:30:00,179.95,181.51,178.12,179.38,19923.0,179.95,181.51,178.12,179.38,19923.0
2021-04-27 10:00:00,179.47,180.13,178.81,179.74,19051.0,179.47,180.13,178.81,179.74,19051.0
2021-04-27 10:30:00,179.97,180.5,179.5,180.15,5251.0,179.97,180.5,179.5,180.15,5251.0
2021-04-27 11:00:00,180.56,180.76,180.0,180.64,9300.0,180.56,180.76,180.0,180.64,9300.0
2021-04-27 11:30:00,180.44,180.58,179.89,180.09,7888.0,180.44,180.58,179.89,180.09,7888.0
2021-04-27 12:00:00,180.38,180.69,180.15,180.51,8604.0,180.38,180.69,180.15,180.51,8604.0
2021-04-27 12:30:00,180.42,180.79,180.08,180.31,8989.0,180.42,180.79,180.08,180.31,8989.0
2021-04-27 13:00:00,180.19,180.91,180.18,180.73,6681.0,180.19,180.91,180.18,180.73,6681.0
2021-04-27 13:30:00,180.77,181.66,180.51,181.43,21914.0,180.77,181.66,180.51,181.43,21914.0
2021-04-27 14:00:00,181.54,182.14,180.78,180.84,18860.0,181.54,182.14,180.78,180.84,18860.0
2021-04-27 14:30:00,180.83,180.84,180.2,180.39,10339.0,180.83,180.84,180.2,180.39,10339.0
2021-04-27 15:00:00,180.25,180.39,179.5,179.8,12590.0,180.25,180.39,179.5,179.8,12590.0
2021-04-27 15:30:00,179.66,180.57,179.53,179.53,34867.0,179.66,180.57,179.53,179.53,34867.0
2021-04-28 09:30:00,179.77,180.26,176.89,180.0,60719.0,179.77,180.26,176.89,180.0,60719.0
2021-04-28 10:00:00,180.0,181.56,179.78,180.33,41711.0,180.0,181.56,179.78,180.33,41711.0
2021-04-28 10:30:00,180.22,180.5,179.0,180.5,26684.0,180.22,180.5,179.0,180.5,26684.0
2021-04-28 11:00:00,180.66,180.82,179.81,180.27,8466.0,180.66,180.82,179.81,180.27,8466.0
2021-04-28 11:30:00,180.34,181.23,179.85,179.98,10750.0,180.34,181.23,179.85,179.98,10750.0
2021-04-28 12:00:00,179.95,181.27,179.94,180.96,8716.0,179.95,181.27,179.94,180.96,8716.0
2021-04-28 12:30:00,180.98,181.23,180.16,180.3,3740.0,180.98,181.23,180.16,180.3,3740.0
2021-04-28 13:00:00,180.13,180.54,179.81,180.2,3456.0,180.13,180.54,179.81,180.2,3456.0
2021-04-28 13:30:00,180.06,180.36,179.58,179.58,3600.0,180.06,180.36,179.58,179.58,3600.0
2021-04-28 14:00:00,179.91,180.31,179.3,179.78,5757.0,179.91,180.31,179.3,179.78,5757.0
2021-04-28 14:30:00,179.84,180.53,179.53,180.31,6402.0,179.84,180.53,179.53,180.31,6402.0
2021-04-28 15:00:00,180.37,180.5,179.86,180.32,6111.0,180.37,180.5,179.86,180.32,6111.0
2021-04-28 15:30:00,180.33,180.33,179.37,179.46,30481.0,180.33,180.33,179.37,179.46,30481.0
2021-04-29 09:30:00,180.37,180.51,174.01,175.32,45910.0,180.37,180.51,174.01,175.32,45910.0
2021-04-29 10:00:00,175.0,175.24,172.5,173.48,53055.0,175.0,175.24,172.5,173.48,53055.0
2021-04-29 10:30:00,172.93,173.46,171.08,173.34,37302.0,172.93,173.46,171.08,173.34,37302.0
2021-04-29 11:00:00,173.49,173.74,172.34,172.71,15606.0,173.49,173.74,172.34,172.71,15606.0
2021-04-29 11:30:00,172.63,172.74,170.54,170.85,32573.0,172.63,172.74,170.54,170.85,32573.0
2021-04-29 12:00:00,170.91,170.97,169.44,170.48,52087.0,170.91,170.97,169.44,170.48,52087.0
2021-04-29 12:30:00,170.41,171.55,169.83,170.69,22935.0,170.41,171.55,169.83,170.69,22935.0
2021-04-29 13:00:00,170.5,171.2,170.1,171.0,29903.0,170.5,171.2,170.1,171.0,29903.0
2021-04-29 13:30:00,170.88,173.14,170.18,172.91,84131.0,170.88,173.14,170.18,172.91,84131.0
2021-04-29 14:00:00,172.89,174.17,172.7,173.83,69240.0,172.89,174.17,172.7,173.83,69240.0
2021-04-29 14:30:00,173.8,174.57,172.54,174.52,39880.0,173.8,174.57,172.54,174.52,39880.0
2021-04-29 15:00:00,174.52,174.73,173.35,174.18,55528.0,174.52,174.73,173.35,174.18,55528.0
2021-04-29 15:30:00,174.12,175.04,173.72,174.11,234133.0,174.12,175.04,173.72,174.11,234133.0
2021-04-30 09:30:00,181.0,187.7,175.26,187.09,338077.0,181.0,187.7,175.26,187.09,338077.0
2021-04-30 10:00:00,187.05,192.12,186.59,188.62,213984.0,187.05,192.12,186.59,188.62,213984.0
2021-04-30 10:30:00,188.89,190.52,188.0,188.38,99329.0,188.89,190.52,188.0,188.38,99329.0
2021-04-30 11:00:00,188.24,189.44,185.88,186.92,100217.0,188.24,189.44,185.88,186.92,100217.0
2021-04-30 11:30:00,186.97,190.14,186.97,189.88,67907.0,186.97,190.14,186.97,189.88,67907.0
2021-04-30 12:00:00,189.75,190.18,188.5,188.5,43187.0,189.75,190.18,188.5,188.5,43187.0
2021-04-30 12:30:00,188.62,189.73,187.64,188.44,76327.0,188.62,189.73,187.64,188.44,76327.0
2021-04-30 13:00:00,188.31,188.86,187.8,188.04,44485.0,188.31,188.86,187.8,188.04,44485.0
2021-04-30 13:30:00,188.02,188.12,186.42,186.76,48909.0,188.02,188.12,186.42,186.76,48909.0
2021-04-30 14:00:00,186.77,187.95,186.61,187.36,35275.0,186.77,187.95,186.61,187.36,35275.0
2021-04-30 14:30:00,187.27,189.07,187.27,188.8,41604.0,187.27,189.07,187.27,188.8,41604.0
2021-04-30 15:00:00,188.78,188.91,187.16,187.94,35642.0,188.78,188.91,187.16,187.94,35642.0
2021-04-30 15:30:00,187.83,189.1,187.26,188.08,171532.0,187.83,189.1,187.26,188.08,171532.0
2021-05-03 09:30:00,188.95,190.09,187.24,187.99,96576.0,188.95,190.09,187.24,187.99,96576.0
2021-05-03 10:00:00,188.02,190.18,185.36,185.55,89573.0,188.02,190.18,185.36,185.55,89573.0
2021-05-03 10:30:00,185.66,186.28,182.12,182.12,24214.0,185.66,186.28,182.12,182.12,24214.0
2021-05-03 11:00:00,182.14,182.8,179.1,180.14,25475.0,182.14,182.8,179.1,180.14,25475.0
2021-05-03 11:30:00,180.27,183.02,180.19,182.97,28603.0,180.27,183.02,180.19,182.97,28603.0
2021-05-03 12:00:00,182.68,183.94,181.42,181.65,29903.0,182.68,183.94,181.42,181.65,29903.0
2021-05-03 12:30:00,181.65,182.29,181.31,181.43,8170.0,181.65,182.29,181.31,181.43,8170.0
2021-05-03 13:00:00,181.45,183.27,181.45,181.75,23421.0,181.45,183.27,181.45,181.75,23421.0
2021-05-03 13:30:00,181.34,181.7,180.82,181.39,7316.0,181.34,181.7,180.82,181.39,7316.0
2021-05-03 14:00:00,181.36,181.37,180.29,180.77,16450.0,181.36,181.37,180.29,180.77,16450.0
2021-05-03 14:30:00,180.85,181.06,180.31,180.68,16124.0,180.85,181.06,180.31,180.68,16124.0
2021-05-03 15:00:00,180.71,180.82,180.14,180.74,16973.0,180.71,180.82,180.14,180.74,16973.0
2021-05-03 15:30:00,180.73,181.3,180.28,181.3,81673.0,180.73,181.3,180.28,181.3,81673.0
2021-05-04 09:30:00,178.19,178.19,171.9,173.64,94242.0,178.19,178.19,171.9,173.64,94242.0
2021-05-04 10:00:00,173.41,173.78,171.46,173.07,100554.0,173.41,173.78,171.46,173.07,100554.0
2021-05-04 10:30:00,172.89,174.68,172.42,172.43,74367.0,172.89,174.68,172.42,172.43,74367.0
2021-05-04 11:00:00,172.24,173.22,168.5,168.74,100602.0,172.24,173.22,168.5,168.74,100602.0
2021-05-04 11:30:00,168.51,169.97,168.0,169.63,100723.0,168.51,169.97,168.0,169.63,100723.0
2021-05-04 12:00:00,169.64,172.18,169.64,171.81,84189.0,169.64,172.18,169.64,171.81,84189.0
2021-05-04 12:30:00,171.81,174.5,171.59,173.11,91446.0,171.81,174.5,171.59,173.11,91446.0
2021-05-04 13:00:00,172.72,174.6,172.68,173.8,21801.0,172.72,174.6,172.68,173.8,21801.0
2021-05-04 13:30:00,173.67,174.19,172.82,172.82,15344.0,173.67,174.19,172.82,172.82,15344.0
2021-05-04 14:00:00,172.74,174.04,172.58,172.86,29193.0,172.74,174.04,172.58,172.86,29193.0
2021-05-04 14:30:00,172.76,172.9,171.64,172.05,62129.0,172.76,172.9,171.64,172.05,62129.0
2021-05-04 15:00:00,171.78,172.38,171.72,172.09,52975.0,171.78,172.38,171.72,172.09,52975.0
2021-05-04 15:30:00,172.09,172.57,171.28,172.3,126749.0,172.09,172.57,171.28,172.3,126749.0
2021-05-05 09:30:00,175.04,176.64,171.61,171.61,18043.0,175.04,176.64,171.61,171.61,18043.0
2021-05-05 10:00:00,172.44,174.12,171.41,173.99,10027.0,172.44,174.12,171.41,173.99,10027.0
2021-05-05 10:30:00,173.81,175.74,173.04,175.7,10136.0,173.81,175.74,173.04,175.7,10136.0
2021-05-05 11:00:00,175.8,176.12,174.86,175.45,20525.0,175.8,176.12,174.86,175.45,20525.0
2021-05-05 11:30:00,175.02,176.32,174.98,174.99,13721.0,175.02,176.32,174.98,174.99,13721.0
2021-05-05 12:00:00,175.02,175.58,174.86,174.86,8308.0,175.02,175.58,174.86,174.86,8308.0
2021-05-05 12:30:00,174.87,175.07,173.86,174.49,12649.0,174.87,175.07,173.86,174.49,12649.0
2021-05-05 13:00:00,174.49,174.51,173.4,173.86,14158.0,174.49,174.51,173.4,173.86,14158.0
2021-05-05 13:30:00,173.77,174.06,173.27,173.36,11101.0,173.77,174.06,173.27,173.36,11101.0
2021-05-05 14:00:00,173.11,173.42,172.55,173.03,12725.0,173.11,173.42,172.55,173.03,12725.0
2021-05-05 14:30:00,172.94,173.17,172.17,172.36,6621.0,172.94,173.17,172.17,172.36,6621.0
2021-05-05 15:00:00,172.01,172.37,170.44,171.18,28319.0,172.01,172.37,170.44,171.18,28319.0
2021-05-05 15:30:00,171.01,171.55,170.41,170.96,54006.0,171.01,171.55,170.41,170.96,54006.0
2021-05-06 09:30:00,168.89,168.99,165.56,167.21,31648.0,168.89,168.99,165.56,167.21,31648.0
2021-05-06 10:00:00,167.34,168.2,166.25,166.53,58076.0,167.34,168.2,166.25,166.53,58076.0
2021-05-06 10:30:00,166.6,167.9,165.73,167.09,20118.0,166.6,167.9,165.73,167.09,20118.0
2021-05-06 11:00:00,167.06,167.06,165.26,165.71,14255.0,167.06,167.06,165.26,165.71,14255.0
2021-05-06 11:30:00,165.65,167.14,165.58,166.93,25761.0,165.65,167.14,165.58,166.93,25761.0
2021-05-06 12:00:00,166.96,167.58,166.34,167.16,17407.0,166.96,167.58,166.34,167.16,17407.0
2021-05-06 12:30:00,167.06,167.54,166.79,167.02,46182.0,167.06,167.54,166.79,167.02,46182.0
2021-05-06 13:00:00,167.0,167.1,166.41,166.68,32727.0,167.0,167.1,166.41,166.68,32727.0
2021-05-06 13:30:00,166.72,166.82,164.8,164.84,14722.0,166.72,166.82,164.8,164.84,14722.0
2021-05-06 14:00:00,165.02,165.88,164.73,165.13,52578.0,165.02,165.88,164.73,165.13,52578.0
2021-05-06 14:30:00,165.21,165.53,164.78,164.97,19388.0,165.21,165.53,164.78,164.97,19388.0
2021-05-06 15:00:00,165.11,167.12,164.89,167.06,36233.0,165.11,167.12,164.89,167.06,36233.0
2021-05-06 15:30:00,167.09,168.32,166.72,167.1,130525.0,167.09,168.32,166.72,167.1,130525.0
2021-05-07 09:30:00,170.43,174.47,170.43,172.97,28054.0,170.43,174.47,170.43,172.97,28054.0
2021-05-07 10:00:00,173.31,173.75,172.52,172.93,42951.0,173.31,173.75,172.52,172.93,42951.0
2021-05-07 10:30:00,172.99,173.47,172.0,172.97,17313.0,172.99,173.47,172.0,172.97,17313.0
2021-05-07 11:00:00,172.93,173.04,172.12,172.44,21240.0,172.93,173.04,172.12,172.44,21240.0
2021-05-07 11:30:00,172.25,172.78,172.0,172.12,6374.0,172.25,172.78,172.0,172.12,6374.0
2021-05-07 12:00:00,172.01,172.01,171.14,171.59,10703.0,172.01,172.01,171.14,171.59,10703.0
2021-05-07 12:30:00,171.46,171.56,170.18,170.56,19656.0,171.46,171.56,170.18,170.56,19656.0
2021-05-07 13:00:00,170.57,170.57,169.84,170.18,8554.0,170.57,170.57,169.84,170.18,8554.0
2021-05-07 13:30:00,170.05,170.85,170.04,170.35,50966.0,170.05,170.85,170.04,170.35,50966.0
2021-05-07 14:00:00,170.24,170.24,169.36,169.89,18029.0,170.24,170.24,169.36,169.89,18029.0
2021-05-07 14:30:00,169.74,170.47,169.59,169.99,19012.0,169.74,170.47,169.59,169.99,19012.0
2021-05-07 15:00:00,170.1,170.38,169.56,169.91,57162.0,170.1,170.38,169.56,169.91,57162.0
2021-05-07 15:30:00,170.0,170.27,169.68,170.16,60991.0,170.0,170.27,169.68,170.16,60991.0
2021-05-10 09:30:00,168.4,168.4,165.75,166.87,55889.0,168.4,168.4,165.75,166.87,55889.0
2021-05-10 10:00:00,166.72,168.49,166.0,167.87,37829.0,166.72,168.49,166.0,167.87,37829.0
2021-05-10 10:30:00,167.59,167.6,166.21,166.5,12625.0,167.59,167.6,166.21,166.5,12625.0
2021-05-10 11:00:00,166.47,167.18,166.26,166.42,24924.0,166.47,167.18,166.26,166.42,24924.0
2021-05-10 11:30:00,166.66,167.74,166.25,167.52,11894.0,166.66,167.74,166.25,167.52,11894.0
2021-05-10 12:00:00,168.04,168.38,167.57,167.58,6793.0,168.04,168.38,167.57,167.58,6793.0
2021-05-10 12:30:00,167.58,167.84,167.17,167.47,9550.0,167.58,167.84,167.17,167.47,9550.0
2021-05-10 13:00:00,167.69,169.01,167.69,168.3,10273.0,167.69,169.01,167.69,168.3,10273.0
2021-05-10 13:30:00,168.09,168.49,167.6,168.49,11293.0,168.09,168.49,167.6,168.49,11293.0
2021-05-10 14:00:00,168.38,168.38,166.71,166.72,9541.0,168.38,168.38,166.71,166.72,9541.0
2021-05-10 14:30:00,166.5,167.11,166.42,166.82,5745.0,166.5,167.11,166.42,166.82,5745.0
2021-05-10 15:00:00,166.87,167.78,166.52,166.93,20764.0,166.87,167.78,166.52,166.93,20764.0
2021-05-10 15:30:00,166.96,167.15,166.14,166.14,62495.0,166.96,167.15,166.14,166.14,62495.0
2021-05-11 09:30:00,158.84,165.32,157.61,164.98,91627.0,158.84,165.32,157.61,164.98,91627.0
2021-05-11 10:00:00,164.94,164.94,161.72,161.82,43398.0,164.94,164.94,161.72,161.82,43398.0
2021-05-11 10:30:00,161.57,165.81,161.5,164.14,47191.0,161.57,165.81,161.5,164.14,47191.0
2021-05-11 11:00:00,164.57,167.2,163.73,167.2,46176.0,164.57,167.2,163.73,167.2,46176.0
2021-05-11 11:30:00,167.03,168.04,166.62,167.75,16150.0,167.03,168.04,166.62,167.75,16150.0
2021-05-11 12:00:00,167.75,168.89,167.75,168.45,13229.0,167.75,168.89,167.75,168.45,13229.0
2021-05-11 12:30:00,168.47,168.82,167.72,168.58,11663.0,168.47,168.82,167.72,168.58,11663.0
2021-05-11 13:00:00,168.66,169.93,168.66,169.93,12302.0,168.66,169.93,168.66,169.93,12302.0
2021-05-11 13:30:00,169.64,169.9,167.22,167.64,13658.0,169.64,169.9,167.22,167.64,13658.0
2021-05-11 14:00:00,167.69,168.28,166.71,168.28,21860.0,167.69,168.28,166.71,168.28,21860.0
2021-05-11 14:30:00,167.96,168.02,166.62,166.95,15765.0,167.96,168.02,166.62,166.95,15765.0
2021-05-11 15:00:00,167.11,168.58,166.78,168.41,17608.0,167.11,168.58,166.78,168.41,17608.0
2021-05-11 15:30:00,168.34,168.48,167.48,167.94,62424.0,168.34,168.48,167.48,167.94,62424.0
2021-05-12 09:30:00,164.61,165.7,162.98,163.4,27591.0,164.61,165.7,162.98,163.4,27591.0
2021-05-12 10:00:00,163.68,164.11,162.5,162.5,19772.0,163.68,164.11,162.5,162.5,19772.0
2021-05-12 10:30:00,162.48,162.68,161.06,161.18,12469.0,162.48,162.68,161.06,161.18,12469.0
2021-05-12 11:00:00,161.31,162.94,161.05,161.93,7350.0,161.31,162.94,161.05,161.93,7350.0
2021-05-12 11:30:00,161.66,161.66,160.55,160.64,7378.0,161.66,161.66,160.55,160.64,7378.0
2021-05-12 12:00:00,160.48,161.42,160.02,160.92,15208.0,160.48,161.42,160.02,160.92,15208.0
2021-05-12 12:30:00,160.72,161.85,160.53,161.52,13726.0,160.72,161.85,160.53,161.52,13726.0
2021-05-12 13:00:00,161.56,163.14,161.4,162.59,60935.0,161.56,163.14,161.4,162.59,60935.0
2021-05-12 13:30:00,162.83,163.12,162.31,162.66,16283.0,162.83,163.12,162.31,162.66,16283.0
2021-05-12 14:00:00,162.91,163.16,162.3,162.43,16565.0,162.91,163.16,162.3,162.43,16565.0
2021-05-12 14:30:00,162.31,164.0,162.29,162.85,38159.0,162.31,164.0,162.29,162.85,38159.0
2021-05-12 15:00:00,162.74,162.74,161.24,161.81,24351.0,162.74,162.74,161.24,161.81,24351.0
2021-05-12 15:30:00,161.98,162.71,161.29,161.78,117653.0,161.98,162.71,161.29,161.78,117653.0
2021-05-13 09:30:00,164.17,167.26,161.79,163.75,62285.0,164.17,167.26,161.79,163.75,62285.0
2021-05-13 10:00:00,164.61,165.26,163.2,163.27,18425.0,164.61,165.26,163.2,163.27,18425.0
2021-05-13 10:30:00,163.61,164.12,162.6,162.94,29518.0,163.61,164.12,162.6,162.94,29518.0
2021-05-13 11:00:00,162.48,162.48,160.0,160.15,19597.0,162.48,162.48,160.0,160.15,19597.0
2021-05-13 11:30:00,160.29,160.69,158.7,158.92,29513.0,160.29,160.69,158.7,158.92,29513.0
2021-05-13 12:00:00,158.83,159.65,158.25,158.61,22574.0,158.83,159.65,158.25,158.61,22574.0
2021-05-13 12:30:00,158.62,158.68,156.21,156.26,16981.0,158.62,158.68,156.21,156.26,16981.0
2021-05-13 13:00:00,156.16,156.94,155.7,155.92,40438.0,156.16,156.94,155.7,155.92,40438.0
2021-05-13 13:30:00,155.94,155.98,154.24,155.73,65439.0,155.94,155.98,154.24,155.73,65439.0
2021-05-13 14:00:00,155.67,157.92,155.67,157.44,57504.0,155.67,157.92,155.67,157.44,57504.0
2021-05-13 14:30:00,157.5,159.62,156.85,158.66,90323.0,157.5,159.62,156.85,158.66,90323.0
2021-05-13 15:00:00,158.42,159.64,158.41,159.47,24278.0,158.42,159.64,158.41,159.47,24278.0
2021-05-13 15:30:00,159.46,160.33,159.37,159.44,90314.0,159.46,160.33,159.37,159.44,90314.0
2021-05-14 09:30:00,161.01,163.04,159.08,161.1,12584.0,161.01,163.04,159.08,161.1,12584.0
2021-05-14 10:00:00,161.54,164.68,161.54,164.01,30476.0,161.54,164.68,161.54,164.01,30476.0
2021-05-14 10:30:00,164.09,164.5,163.57,164.16,17742.0,164.09,164.5,163.57,164.16,17742.0
2021-05-14 11:00:00,164.47,164.47,163.78,164.01,24497.0,164.47,164.47,163.78,164.01,24497.0
2021-05-14 11:30:00,163.9,164.6,163.69,164.59,5599.0,163.9,164.6,163.69,164.59,5599.0
2021-05-14 12:00:00,164.62,165.29,164.54,164.87,10019.0,164.62,165.29,164.54,164.87,10019.0
2021-05-14 12:30:00,164.88,165.1,164.31,164.8,8926.0,164.88,165.1,164.31,164.8,8926.0
2021-05-14 13:00:00,164.81,164.99,164.51,164.96,9443.0,164.81,164.99,164.51,164.96,9443.0
2021-05-14 13:30:00,164.99,165.23,164.38,164.89,16693.0,164.99,165.23,164.38,164.89,16693.0
2021-05-14 14:00:00,164.86,165.32,164.73,165.29,10912.0,164.86,165.32,164.73,165.29,10912.0
2021-05-14 14:30:00,165.22,165.77,165.13,165.41,4755.0,165.22,165.77,165.13,165.41,4755.0
2021-05-14 15:00:00,165.38,165.38,164.18,164.77,50159.0,165.38,165.38,164.18,164.77,50159.0
2021-05-14 15:30:00,164.78,164.93,164.11,164.75,65731.0,164.78,164.93,164.11,164.75,65731.0
2021-05-17 09:30:00,163.48,165.25,162.09,163.4,33911.0,163.48,165.25,162.09,163.4,33911.0
2021-05-17 10:00:00,163.43,164.47,162.35,162.97,13868.0,163.43,164.47,162.35,162.97,13868.0
2021-05-17 10:30:00,162.98,164.84,162.67,163.84,19520.0,162.98,164.84,162.67,163.84,19520.0
2021-05-17 11:00:00,163.84,164.34,162.85,163.0,28992.0,163.84,164.34,162.85,163.0,28992.0
2021-05-17 11:30:00,162.99,163.91,162.32,162.5,55325.0,162.99,163.91,162.32,162.5,55325.0
2021-05-17 12:00:00,162.25,163.15,162.1,162.71,37648.0,162.25,163.15,162.1,162.71,37648.0
2021-05-17 12:30:00,162.73,163.25,162.41,162.74,8888.0,162.73,163.25,162.41,162.74,8888.0
2021-05-17 13:00:00,162.72,162.93,161.59,161.8,14996.0,162.72,162.93,161.59,161.8,14996.0
2021-05-17 13:30:00,161.81,162.14,160.85,161.29,14288.0,161.81,162.14,160.85,161.29,14288.0
2021-05-17 14:00:00,161.1,162.0,160.89,161.46,20237.0,161.1,162.0,160.89,161.46,20237.0
2021-05-17 14:30:00,161.65,162.68,161.16,162.5,21524.0,161.65,162.68,161.16,162.5,21524.0
2021-05-17 15:00:00,162.42,163.03,162.29,162.59,19932.0,162.42,163.03,162.29,162.59,19932.0
2021-05-17 15:30:00,162.7,163.81,162.61,163.63,61714.0,162.7,163.81,162.61,163.63,61714.0
2021-05-18 09:30:00,164.46,166.47,162.57,166.02,16345.0,164.46,166.47,162.57,166.02,16345.0
2021-05-18 10:00:00,165.73,166.9,165.32,166.19,12648.0,165.73,166.9,165.32,166.19,12648.0
2021-05-18 10:30:00,166.29,167.35,166.22,166.22,12490.0,166.29,167.35,166.22,166.22,12490.0
2021-05-18 11:00:00,166.41,167.43,166.3,167.16,16004.0,166.41,167.43,166.3,167.16,16004.0
2021-05-18 11:30:00,167.13,167.13,165.9,166.31,17973.0,167.13,167.13,165.9,166.31,17973.0
2021-05-18 12:00:00,166.2,167.19,166.2,167.13,7300.0,166.2,167.19,166.2,167.13,7300.0
2021-05-18 12:30:00,167.29,167.29,166.06,166.06,10889.0,167.29,167.29,166.06,166.06,10889.0
2021-05-18 13:00:00,166.37,166.37,165.54,165.69,8900.0,166.37,166.37,165.54,165.69,8900.0
2021-05-18 13:30:00,165.69,165.92,165.19,165.56,12417.0,165.69,165.92,165.19,165.56,12417.0
2021-05-18 14:00:00,165.56,165.79,165.02,165.22,13762.0,165.56,165.79,165.02,165.22,13762.0
2021-05-18 14:30:00,165.29,165.29,164.21,164.85,28181.0,165.29,165.29,164.21,164.85,28181.0
2021-05-18 15:00:00,165.0,165.77,164.81,165.77,10660.0,165.0,165.77,164.81,165.77,10660.0
2021-05-18 15:30:00,165.82,166.07,164.57,164.69,33970.0,165.82,166.07,164.57,164.69,33970.0
2021-05-19 09:30:00,160.67,164.28,160.0,163.18,25552.0,160.67,164.28,160.0,163.18,25552.0
2021-05-19 10:00:00,162.93,166.04,162.27,165.47,17077.0,162.93,166.04,162.27,165.47,17077.0
2021-05-19 10:30:00,165.3,166.06,163.74,165.36,12860.0,165.3,166.06,163.74,165.36,12860.0
2021-05-19 11:00:00,165.0,165.7,164.4,165.24,26469.0,165.0,165.7,164.4,165.24,26469.0
2021-05-19 11:30:00,165.21,165.7,164.36,164.69,35493.0,165.21,165.7,164.36,164.69,35493.0
2021-05-19 12:00:00,164.44,165.03,163.98,164.93,22631.0,164.44,165.03,163.98,164.93,22631.0
2021-05-19 12:30:00,164.96,165.53,164.45,164.47,56876.0,164.96,165.53,164.45,164.47,56876.0
2021-05-19 13:00:00,164.39,165.56,164.39,165.02,15796.0,164.39,165.56,164.39,165.02,15796.0
2021-05-19 13:30:00,164.88,164.99,164.16,164.16,9542.0,164.88,164.99,164.16,164.16,9542.0
2021-05-19 14:00:00,164.05,165.39,163.25,165.39,10598.0,164.05,165.39,163.25,165.39,10598.0
2021-05-19 14:30:00,165.5,165.74,164.58,164.97,13223.0,165.5,165.74,164.58,164.97,13223.0
2021-05-19 15:00:00,165.17,165.37,164.48,165.37,15524.0,165.17,165.37,164.48,165.37,15524.0
2021-05-19 15:30:00,165.23,165.86,164.03,165.84,53470.0,165.23,165.86,164.03,165.84,53470.0
2021-05-20 09:30:00,168.52,171.22,166.44,170.41,35663.0,168.52,171.22,166.44,170.41,35663.0
2021-05-20 10:00:00,170.37,171.7,170.32,171.32,18877.0,170.37,171.7,170.32,171.32,18877.0
2021-05-20 10:30:00,171.02,171.36,170.19,170.39,15449.0,171.02,171.36,170.19,170.39,15449.0
2021-05-20 11:00:00,170.25,171.59,170.03,171.37,14659.0,170.25,171.59,170.03,171.37,14659.0
2021-05-20 11:30:00,171.43,172.0,170.73,171.97,15441.0,171.43,172.0,170.73,171.97,15441.0
2021-05-20 12:00:00,171.95,172.83,171.69,172.73,25791.0,171.95,172.83,171.69,172.73,25791.0
2021-05-20 12:30:00,172.9,173.84,172.27,173.79,27483.0,172.9,173.84,172.27,173.79,27483.0
2021-05-20 13:00:00,173.75,173.9,173.13,173.34,43623.0,173.75,173.9,173.13,173.34,43623.0
2021-05-20 13:30:00,173.36,173.75,172.92,173.08,15524.0,173.36,173.75,172.92,173.08,15524.0
2021-05-20 14:00:00,173.11,173.59,172.56,173.37,14053.0,173.11,173.59,172.56,173.37,14053.0
2021-05-20 14:30:00,173.33,174.22,173.33,174.19,36310.0,173.33,174.22,173.33,174.19,36310.0
2021-05-20 15:00:00,174.03,174.12,171.32,172.33,94725.0,174.03,174.12,171.32,172.33,94725.0
2021-05-20 15:30:00,172.42,173.32,171.87,172.55,78835.0,172.42,173.32,171.87,172.55,78835.0
2021-05-21 09:30:00,174.33,174.34,168.9,172.44,17911.0,174.33,174.34,168.9,172.44,17911.0
2021-05-21 10:00:00,172.66,172.8,170.85,171.56,14982.0,172.66,172.8,170.85,171.56,14982.0
2021-05-21 10:30:00,171.52,171.54,169.56,170.64,13400.0,171.52,171.54,169.56,170.64,13400.0
2021-05-21 11:00:00,171.09,171.78,170.05,170.05,8894.0,171.09,171.78,170.05,170.05,8894.0
2021-05-21 11:30:00,170.24,170.97,170.04,170.47,8082.0,170.24,170.97,170.04,170.47,8082.0
2021-05-21 12:00:00,170.47,170.78,170.26,170.76,7233.0,170.47,170.78,170.26,170.76,7233.0
2021-05-21 12:30:00,170.8,171.07,170.25,170.86,14111.0,170.8,171.07,170.25,170.86,14111.0
2021-05-21 13:00:00,170.89,170.89,170.26,170.48,10545.0,170.89,170.89,170.26,170.48,10545.0
2021-05-21 13:30:00,170.53,171.13,170.47,170.78,8371.0,170.53,171.13,170.47,170.78,8371.0
2021-05-21 14:00:00,170.88,170.88,170.06,170.15,6052.0,170.88,170.88,170.06,170.15,6052.0
2021-05-21 14:30:00,170.37,170.57,170.22,170.42,5258.0,170.37,170.57,170.22,170.42,5258.0
2021-05-21 15:00:00,170.45,170.54,170.19,170.54,7393.0,170.45,170.54,170.19,170.54,7393.0
2021-05-21 15:30:00,170.48,170.54,169.9,169.98,26434.0,170.48,170.54,169.9,169.98,26434.0
2021-05-24 09:30:00,173.23,174.23,171.75,173.11,22192.0,173.23,174.23,171.75,173.11,22192.0
2021-05-24 10:00:00,173.37,173.66,172.44,173.48,16895.0,173.37,173.66,172.44,173.48,16895.0
2021-05-24 10:30:00,173.15,173.23,172.36,172.69,4600.0,173.15,173.23,172.36,172.69,4600.0
2021-05-24 11:00:00,172.96,173.57,172.74,173.42,3948.0,172.96,173.57,172.74,173.42,3948.0
2021-05-24 11:30:00,173.34,173.83,173.03,173.63,9294.0,173.34,173.83,173.03,173.63,9294.0
2021-05-24 12:00:00,173.76,173.99,173.07,173.07,6412.0,173.76,173.99,173.07,173.07,6412.0
2021-05-24 12:30:00,173.2,173.21,172.51,172.72,3326.0,173.2,173.21,172.51,172.72,3326.0
2021-05-24 13:00:00,172.79,173.26,172.76,173.25,4823.0,172.79,173.26,172.76,173.25,4823.0
2021-05-24 13:30:00,173.25,173.25,172.91,173.04,4478.0,173.25,173.25,172.91,173.04,4478.0
2021-05-24 14:00:00,173.03,173.18,172.91,173.05,3836.0,173.03,173.18,172.91,173.05,3836.0
2021-05-24 14:30:00,173.07,173.62,173.07,173.43,6784.0,173.07,173.62,173.07,173.43,6784.0
2021-05-24 15:00:00,173.42,173.7,173.02,173.14,7408.0,173.42,173.7,173.02,173.14,7408.0
2021-05-24 15:30:00,173.09,173.19,172.28,172.53,22842.0,173.09,173.19,172.28,172.53,22842.0
2021-05-25 09:30:00,172.02,174.32,171.48,172.45,21503.0,172.02,174.32,171.48,172.45,21503.0
2021-05-25 10:00:00,172.69,173.97,172.51,173.88,10028.0,172.69,173.97,172.51,173.88,10028.0
2021-05-25 10:30:00,174.12,174.67,173.45,174.67,7795.0,174.12,174.67,173.45,174.67,7795.0
2021-05-25 11:00:00,174.65,174.65,173.55,174.13,6978.0,174.65,174.65,173.55,174.13,6978.0
2021-05-25 11:30:00,174.19,174.69,173.96,174.22,4400.0,174.19,174.69,173.96,174.22,4400.0
2021-05-25 12:00:00,173.99,174.44,173.67,173.81,5508.0,173.99,174.44,173.67,173.81,5508.0
2021-05-25 12:30:00,173.84,174.18,173.22,173.22,5022.0,173.84,174.18,173.22,173.22,5022.0
2021-05-25 13:00:00,173.14,173.75,172.67,173.54,4951.0,173.14,173.75,172.67,173.54,4951.0
2021-05-25 13:30:00,173.4,173.72,173.34,173.54,5500.0,173.4,173.72,173.34,173.54,5500.0
2021-05-25 14:00:00,173.34,173.38,172.99,173.26,4350.0,173.34,173.38,172.99,173.26,4350.0
2021-05-25 14:30:00,173.41,173.42,172.96,173.28,3703.0,173.41,173.42,172.96,173.28,3703.0
2021-05-25 15:00:00,173.22,173.68,172.88,173.58,7022.0,173.22,173.68,172.88,173.58,7022.0
2021-05-25 15:30:00,173.47,173.75,173.35,173.69,24089.0,173.47,173.75,173.35,173.69,24089.0
2021-05-26 09:30:00,174.18,176.77,173.64,175.92,35992.0,174.18,176.77,173.64,175.92,35992.0
2021-05-26 10:00:00,175.72,175.83,173.73,174.23,28798.0,175.72,175.83,173.73,174.23,28798.0
2021-05-26 10:30:00,174.23,176.45,174.23,175.77,22924.0,174.23,176.45,174.23,175.77,22924.0
2021-05-26 11:00:00,175.77,176.32,175.07,175.93,14895.0,175.77,176.32,175.07,175.93,14895.0
2021-05-26 11:30:00,175.94,176.43,175.87,175.88,7036.0,175.94,176.43,175.87,175.88,7036.0
2021-05-26 12:00:00,175.87,176.44,175.61,175.69,3400.0,175.87,176.44,175.61,175.69,3400.0
2021-05-26 12:30:00,175.74,175.9,175.44,175.83,4515.0,175.74,175.9,175.44,175.83,4515.0
2021-05-26 13:00:00,175.7,175.79,175.09,175.09,4449.0,175.7,175.79,175.09,175.09,4449.0
2021-05-26 13:30:00,175.16,176.54,175.05,176.54,18239.0,175.16,176.54,175.05,176.54,18239.0
2021-05-26 14:00:00,176.56,176.73,176.09,176.53,15211.0,176.56,176.73,176.09,176.53,15211.0
2021-05-26 14:30:00,176.48,176.83,176.01,176.49,8139.0,176.48,176.83,176.01,176.49,8139.0
2021-05-26 15:00:00,176.39,176.51,175.92,176.09,54859.0,176.39,176.51,175.92,176.09,54859.0
2021-05-26 15:30:00,176.13,176.31,174.76,175.3,51453.0,176.13,176.31,174.76,175.3,51453.0
2021-05-27 09:30:00,175.68,176.07,172.34,173.64,31449.0,175.68,176.07,172.34,173.64,31449.0
2021-05-27 10:00:00,173.68,175.95,173.33,175.81,8369.0,173.68,175.95,173.33,175.81,8369.0
2021-05-27 10:30:00,175.96,177.3,175.14,176.01,121562.0,175.96,177.3,175.14,176.01,121562.0
2021-05-27 11:00:00,176.04,178.26,176.04,178.16,13748.0,176.04,178.26,176.04,178.16,13748.0
2021-05-27 11:30:00,178.16,178.31,176.81,177.47,12284.0,178.16,178.31,176.81,177.47,12284.0
2021-05-27 12:00:00,177.98,178.26,177.5,177.78,17095.0,177.98,178.26,177.5,177.78,17095.0
2021-05-27 12:30:00,177.78,178.12,177.56,177.84,11647.0,177.78,178.12,177.56,177.84,11647.0
2021-05-27 13:00:00,177.97,177.97,177.3,177.36,13977.0,177.97,177.97,177.3,177.36,13977.0
2021-05-27 13:30:00,177.41,178.02,177.3,177.71,7882.0,177.41,178.02,177.3,177.71,7882.0
2021-05-27 14:00:00,177.75,177.79,176.94,177.57,11839.0,177.75,177.79,176.94,177.57,11839.0
2021-05-27 14:30:00,177.42,177.89,177.16,177.16,7875.0,177.42,177.89,177.16,177.16,7875.0
2021-05-27 15:00:00,177.1,177.6,176.73,177.56,14987.0,177.1,177.6,176.73,177.56,14987.0
2021-05-27 15:30:00,177.56,178.92,177.04,178.67,90630.0,177.56,178.92,177.04,178.67,90630.0
2021-05-28 09:30:00,180.0,182.35,179.32,180.15,46757.0,180.0,182.35,179.32,180.15,46757.0
2021-05-28 10:00:00,180.52,181.0,179.08,179.41,23833.0,180.52,181.0,179.08,179.41,23833.0
2021-05-28 10:30:00,179.31,180.17,179.14,179.33,8647.0,179.31,180.17,179.14,179.33,8647.0
2021-05-28 11:00:00,179.75,180.99,179.75,180.37,8089.0,179.75,180.99,179.75,180.37,8089.0
2021-05-28 11:30:00,180.43,180.59,179.68,179.82,7726.0,180.43,180.59,179.68,179.82,7726.0
2021-05-28 12:00:00,179.82,180.03,179.41,179.7,4275.0,179.82,180.03,179.41,179.7,4275.0
2021-05-28 12:30:00,179.77,180.2,179.77,180.1,6362.0,179.77,180.2,179.77,180.1,6362.0
2021-05-28 13:00:00,180.1,180.45,179.42,179.64,8200.0,180.1,180.45,179.42,179.64,8200.0
2021-05-28 13:30:00,179.39,179.52,178.44,178.75,12875.0,179.39,179.52,178.44,178.75,12875.0
2021-05-28 14:00:00,178.74,179.02,177.83,178.56,17718.0,178.74,179.02,177.83,178.56,17718.0
2021-05-28 14:30:00,178.53,178.53,177.68,178.12,9207.0,178.53,178.53,177.68,178.12,9207.0
2021-05-28 15:00:00,178.11,178.34,177.62,177.97,16348.0,178.11,178.34,177.62,177.97,16348.0
2021-05-28 15:30:00,177.87,178.44,177.0,177.09,44962.0,177.87,178.44,177.0,177.09,44962.0
2021-06-01 09:30:00,176.11,178.5,174.36,175.71,40483.0,176.11,178.5,174.36,175.71,40483.0
2021-06-01 10:00:00,175.94,176.34,174.01,174.55,17430.0,175.94,176.34,174.01,174.55,17430.0
2021-06-01 10:30:00,174.58,175.27,173.56,173.99,6694.0,174.58,175.27,173.56,173.99,6694.0
2021-06-01 11:00:00,173.85,174.14,173.47,174.14,31331.0,173.85,174.14,173.47,174.14,31331.0
2021-06-01 11:30:00,174.11,174.13,173.17,173.34,6568.0,174.11,174.13,173.17,173.34,6568.0
2021-06-01 12:00:00,173.29,174.58,173.23,174.33,9618.0,173.29,174.58,173.23,174.33,9618.0
2021-06-01 12:30:00,174.41,174.77,174.09,174.48,12687.0,174.41,174.77,174.09,174.48,12687.0
2021-06-01 13:00:00,174.56,174.78,174.24,174.78,4708.0,174.56,174.78,174.24,174.78,4708.0
2021-06-01 13:30:00,174.81,174.85,174.2,174.28,4601.0,174.81,174.85,174.2,174.28,4601.0
2021-06-01 14:00:00,174.13,174.32,173.99,174.05,5377.0,174.13,174.32,173.99,174.05,5377.0
2021-06-01 14:30:00,173.93,174.95,173.93,174.84,8925.0,173.93,174.95,173.93,174.84,8925.0
2021-06-01 15:00:00,174.83,174.94,174.32,174.44,8954.0,174.83,174.94,174.32,174.44,8954.0
2021-06-01 15:30:00,174.44,174.58,173.66,173.88,60051.0,174.44,174.58,173.66,173.88,60051.0
2021-06-02 09:30:00,173.36,173.62,169.75,171.33,73321.0,173.36,173.62,169.75,171.33,73321.0
2021-06-02 10:00:00,171.35,171.8,168.48,169.2,61593.0,171.35,171.8,168.48,169.2,61593.0
2021-06-02 10:30:00,169.09,169.27,167.07,167.15,52934.0,169.09,169.27,167.07,167.15,52934.0
2021-06-02 11:00:00,167.34,168.0,166.93,167.47,47424.0,167.34,168.0,166.93,167.47,47424.0
2021-06-02 11:30:00,167.34,167.78,166.74,167.18,33613.0,167.34,167.78,166.74,167.18,33613.0
2021-06-02 12:00:00,167.13,167.46,166.2,166.57,29695.0,167.13,167.46,166.2,166.57,29695.0
2021-06-02 12:30:00,166.66,167.12,165.92,166.28,36726.0,166.66,167.12,165.92,166.28,36726.0
2021-06-02 13:00:00,166.13,167.07,165.91,167.02,29088.0,166.13,167.07,165.91,167.02,29088.0
2021-06-02 13:30:00,167.17,167.53,165.75,166.17,22869.0,167.17,167.53,165.75,166.17,22869.0
2021-06-02 14:00:00,166.13,166.49,165.7,166.41,30119.0,166.13,166.49,165.7,166.41,30119.0
2021-06-02 14:30:00,166.49,167.14,165.88,166.17,32340.0,166.49,167.14,165.88,166.17,32340.0
2021-06-02 15:00:00,166.02,166.64,165.18,166.28,26008.0,166.02,166.64,165.18,166.28,26008.0
2021-06-02 15:30:00,166.33,167.36,165.66,166.17,194854.0,166.33,167.36,165.66,166.17,194854.0
2021-06-03 09:30:00,164.71,164.71,161.53,162.99,29862.0,164.71,164.71,161.53,162.99,29862.0
2021-06-03 10:00:00,163.03,163.86,162.61,163.28,13615.0,163.03,163.86,162.61,163.28,13615.0
2021-06-03 10:30:00,163.19,164.44,162.61,163.45,21506.0,163.19,164.44,162.61,163.45,21506.0
2021-06-03 11:00:00,163.43,164.01,161.29,161.65,42894.0,163.43,164.01,161.29,161.65,42894.0
2021-06-03 11:30:00,161.48,162.21,160.71,161.1,42949.0,161.48,162.21,160.71,161.1,42949.0
2021-06-03 12:00:00,161.25,161.35,160.32,160.71,12678.0,161.25,161.35,160.32,160.71,12678.0
2021-06-03 12:30:00,160.65,160.94,160.21,160.85,120234.0,160.65,160.94,160.21,160.85,120234.0
2021-06-03 13:00:00,160.98,161.42,160.41,160.62,20725.0,160.98,161.42,160.41,160.62,20725.0
2021-06-03 13:30:00,160.66,160.77,158.72,159.41,69924.0,160.66,160.77,158.72,159.41,69924.0
2021-06-03 14:00:00,159.45,159.45,158.32,158.85,57058.0,159.45,159.45,158.32,158.85,57058.0
2021-06-03 14:30:00,159.07,159.37,158.63,158.76,28652.0,159.07,159.37,158.63,158.76,28652.0
2021-06-03 15:00:00,158.77,159.35,158.69,158.96,68521.0,158.77,159.35,158.69,158.96,68521.0
2021-06-03 15:30:00,158.95,160.36,158.89,159.76,108620.0,158.95,160.36,158.89,159.76,108620.0
2021-06-04 09:30:00,160.52,161.73,159.63,159.83,38886.0,160.52,161.73,159.63,159.83,38886.0
2021-06-04 10:00:00,159.84,160.03,158.84,158.96,65225.0,159.84,160.03,158.84,158.96,65225.0
2021-06-04 10:30:00,159.04,159.34,157.9,158.0,65298.0,159.04,159.34,157.9,158.0,65298.0
2021-06-04 11:00:00,158.0,158.04,157.06,157.28,49605.0,158.0,158.04,157.06,157.28,49605.0
2021-06-04 11:30:00,157.31,157.4,156.13,156.63,140851.0,157.31,157.4,156.13,156.63,140851.0
2021-06-04 12:00:00,156.69,156.69,155.05,155.06,87175.0,156.69,156.69,155.05,155.06,87175.0
2021-06-04 12:30:00,155.05,156.18,154.86,155.98,114218.0,155.05,156.18,154.86,155.98,114218.0
2021-06-04 13:00:00,155.88,156.43,155.09,155.91,92881.0,155.88,156.43,155.09,155.91,92881.0
2021-06-04 13:30:00,155.97,155.98,155.06,155.5,42764.0,155.97,155.98,155.06,155.5,42764.0
2021-06-04 14:00:00,155.53,155.94,155.19,155.22,48770.0,155.53,155.94,155.19,155.22,48770.0
2021-06-04 14:30:00,155.22,155.3,154.07,154.21,47171.0,155.22,155.3,154.07,154.21,47171.0
2021-06-04 15:00:00,154.23,154.45,153.96,154.37,76576.0,154.23,154.45,153.96,154.37,76576.0
2021-06-04 15:30:00,154.39,156.32,154.34,156.02,254327.0,154.39,156.32,154.34,156.02,254327.0
2021-06-07 09:30:00,156.13,157.23,153.49,156.35,49395.0,156.13,157.23,153.49,156.35,49395.0
2021-06-07 10:00:00,156.46,158.05,155.86,157.83,26367.0,156.46,158.05,155.86,157.83,26367.0
2021-06-07 10:30:00,157.94,160.65,157.88,160.6,29075.0,157.94,160.65,157.88,160.6,29075.0
2021-06-07 11:00:00,160.62,161.34,159.99,161.1,29254.0,160.62,161.34,159.99,161.1,29254.0
2021-06-07 11:30:00,161.09,162.0,160.88,161.2,72868.0,161.09,162.0,160.88,161.2,72868.0
2021-06-07 12:00:00,161.17,161.44,160.9,161.24,18588.0,161.17,161.44,160.9,161.24,18588.0
2021-06-07 12:30:00,161.33,161.33,160.9,161.13,11788.0,161.33,161.33,160.9,161.13,11788.0
2021-06-07 13:00:00,161.04,161.88,160.38,161.17,37315.0,161.04,161.88,160.38,161.17,37315.0
2021-06-07 13:30:00,161.19,161.59,160.96,161.0,20105.0,161.19,161.59,160.96,161.0,20105.0
2021-06-07 14:00:00,160.99,161.71,160.95,161.1,41611.0,160.99,161.71,160.95,161.1,41611.0
2021-06-07 14:30:00,161.2,161.51,160.97,161.08,36948.0,161.2,161.51,160.97,161.08,36948.0
2021-06-07 15:00:00,161.04,161.26,160.44,160.48,64122.0,161.04,161.26,160.44,160.48,64122.0
2021-06-07 15:30:00,160.52,161.14,159.91,160.75,161902.0,160.52,161.14,159.91,160.75,161902.0
2021-06-08 09:30:00,160.55,163.14,160.55,162.77,43369.0,160.55,163.14,160.55,162.77,43369.0
2021-06-08 10:00:00,162.67,162.67,161.0,161.09,14263.0,162.67,162.67,161.0,161.09,14263.0
2021-06-08 10:30:00,161.05,161.42,158.94,159.31,19648.0,161.05,161.42,158.94,159.31,19648.0
2021-06-08 11:00:00,158.99,159.22,157.84,158.57,16909.0,158.99,159.22,157.84,158.57,16909.0
2021-06-08 11:30:00,158.67,159.07,158.03,158.43,21448.0,158.67,159.07,158.03,158.43,21448.0
2021-06-08 12:00:00,158.43,158.79,156.16,157.22,73180.0,158.43,158.79,156.16,157.22,73180.0
2021-06-08 12:30:00,157.27,158.18,156.68,158.11,22148.0,157.27,158.18,156.68,158.11,22148.0
2021-06-08 13:00:00,158.06,158.33,157.51,158.14,17134.0,158.06,158.33,157.51,158.14,17134.0
2021-06-08 13:30:00,158.28,158.95,158.17,158.89,14420.0,158.28,158.95,158.17,158.89,14420.0
2021-06-08 14:00:00,158.77,158.87,158.42,158.81,16902.0,158.77,158.87,158.42,158.81,16902.0
2021-06-08 14:30:00,158.78,159.09,158.37,159.08,74258.0,158.78,159.09,158.37,159.08,74258.0
2021-06-08 15:00:00,159.01,160.09,159.01,159.97,18189.0,159.01,160.09,159.01,159.97,18189.0
2021-06-08 15:30:00,159.98,160.14,159.08,159.32,56557.0,159.98,160.14,159.08,159.32,56557.0
2021-06-09 09:30:00,160.14,163.29,160.05,161.73,48709.0,160.14,163.29,160.05,161.73,48709.0
2021-06-09 10:00:00,161.68,162.0,160.51,161.88,36732.0,161.68,162.0,160.51,161.88,36732.0
2021-06-09 10:30:00,161.76,162.55,161.39,161.77,30169.0,161.76,162.55,161.39,161.77,30169.0
2021-06-09 11:00:00,161.73,162.98,161.61,162.96,48265.0,161.73,162.98,161.61,162.96,48265.0
2021-06-09 11:30:00,162.91,163.28,162.6,163.04,28642.0,162.91,163.28,162.6,163.04,28642.0
2021-06-09 12:00:00,163.13,164.18,162.75,164.16,35056.0,163.13,164.18,162.75,164.16,35056.0
2021-06-09 12:30:00,164.47,164.9,164.2,164.87,32143.0,164.47,164.9,164.2,164.87,32143.0
2021-06-09 13:00:00,164.92,165.11,164.36,164.74,21971.0,164.92,165.11,164.36,164.74,21971.0
2021-06-09 13:30:00,164.68,164.84,164.39,164.68,25750.0,164.68,164.84,164.39,164.68,25750.0
2021-06-09 14:00:00,164.76,165.0,163.54,163.66,33708.0,164.76,165.0,163.54,163.66,33708.0
2021-06-09 14:30:00,163.69,163.7,162.61,162.73,11027.0,163.69,163.7,162.61,162.73,11027.0
2021-06-09 15:00:00,162.73,163.12,162.71,162.8,9877.0,162.73,163.12,162.71,162.8,9877.0
2021-06-09 15:30:00,162.67,162.87,162.1,162.1,40916.0,162.67,162.87,162.1,162.1,40916.0
2021-06-10 09:30:00,160.95,164.88,160.01,164.76,47928.0,160.95,164.88,160.01,164.76,47928.0
2021-06-10 10:00:00,164.81,166.35,163.89,164.87,62040.0,164.81,166.35,163.89,164.87,62040.0
2021-06-10 10:30:00,164.92,165.13,162.66,162.8,17647.0,164.92,165.13,162.66,162.8,17647.0
2021-06-10 11:00:00,162.84,163.86,162.13,163.29,14695.0,162.84,163.86,162.13,163.29,14695.0
2021-06-10 11:30:00,163.32,164.0,162.95,163.88,7993.0,163.32,164.0,162.95,163.88,7993.0
2021-06-10 12:00:00,163.56,163.77,163.3,163.32,8251.0,163.56,163.77,163.3,163.32,8251.0
2021-06-10 12:30:00,163.39,163.97,162.72,163.92,11451.0,163.39,163.97,162.72,163.92,11451.0
2021-06-10 13:00:00,163.64,164.46,163.54,164.2,12038.0,163.64,164.46,163.54,164.2,12038.0
2021-06-10 13:30:00,164.2,164.95,164.19,164.69,10368.0,164.2,164.95,164.19,164.69,10368.0
2021-06-10 14:00:00,164.68,165.1,164.22,164.68,23826.0,164.68,165.1,164.22,164.68,23826.0
2021-06-10 14:30:00,164.75,165.75,164.68,165.37,29092.0,164.75,165.75,164.68,165.37,29092.0
2021-06-10 15:00:00,165.36,166.19,165.27,166.08,17738.0,165.36,166.19,165.27,166.08,17738.0
2021-06-10 15:30:00,166.01,166.05,164.9,165.46,82789.0,166.01,166.05,164.9,165.46,82789.0
2021-06-11 09:30:00,165.45,165.45,163.57,164.34,60626.0,165.45,165.45,163.57,164.34,60626.0
2021-06-11 10:00:00,164.52,165.45,164.0,165.34,12164.0,164.52,165.45,164.0,165.34,12164.0
2021-06-11 10:30:00,165.45,165.45,163.77,164.66,9793.0,165.45,165.45,163.77,164.66,9793.0
2021-06-11 11:00:00,164.73,165.53,164.27,165.23,7786.0,164.73,165.53,164.27,165.23,7786.0
2021-06-11 11:30:00,165.0,165.0,164.29,164.36,8451.0,165.0,165.0,164.29,164.36,8451.0
2021-06-11 12:00:00,164.45,164.9,164.44,164.54,5139.0,164.45,164.9,164.44,164.54,5139.0
2021-06-11 12:30:00,164.74,164.8,164.38,164.56,21369.0,164.74,164.8,164.38,164.56,21369.0
2021-06-11 13:00:00,164.57,164.57,164.06,164.42,12872.0,164.57,164.57,164.06,164.42,12872.0
2021-06-11 13:30:00,164.38,164.52,163.95,164.35,9162.0,164.38,164.52,163.95,164.35,9162.0
2021-06-11 14:00:00,164.37,165.28,164.34,165.28,7976.0,164.37,165.28,164.34,165.28,7976.0
2021-06-11 14:30:00,165.28,166.11,165.08,165.96,8911.0,165.28,166.11,165.08,165.96,8911.0
2021-06-11 15:00:00,165.89,166.19,165.38,166.11,10696.0,165.89,166.19,165.38,166.11,10696.0
2021-06-11 15:30:00,166.18,166.19,165.26,165.75,47610.0,166.18,166.19,165.26,165.75,47610.0
2021-06-14 09:30:00,166.43,168.94,166.14,168.01,30535.0,166.43,168.94,166.14,168.01,30535.0
2021-06-14 10:00:00,168.06,168.14,167.07,167.8,15569.0,168.06,168.14,167.07,167.8,15569.0
2021-06-14 10:30:00,167.46,167.46,166.47,166.72,9462.0,167.46,167.46,166.47,166.72,9462.0
2021-06-14 11:00:00,166.83,167.72,166.35,167.35,20264.0,166.83,167.72,166.35,167.35,20264.0
2021-06-14 11:30:00,167.35,167.71,167.06,167.6,7739.0,167.35,167.71,167.06,167.6,7739.0
2021-06-14 12:00:00,167.59,168.86,167.55,168.81,9467.0,167.59,168.86,167.55,168.81,9467.0
2021-06-14 12:30:00,168.88,169.67,168.82,169.66,13696.0,168.88,169.67,168.82,169.66,13696.0
2021-06-14 13:00:00,169.63,169.8,168.83,169.0,14083.0,169.63,169.8,168.83,169.0,14083.0
2021-06-14 13:30:00,169.04,170.22,169.04,170.02,35358.0,169.04,170.22,169.04,170.02,35358.0
2021-06-14 14:00:00,170.08,170.16,168.26,168.35,41053.0,170.08,170.16,168.26,168.35,41053.0
2021-06-14 14:30:00,168.46,169.28,167.99,168.78,64106.0,168.46,169.28,167.99,168.78,64106.0
2021-06-14 15:00:00,168.87,168.96,167.99,168.25,41841.0,168.87,168.96,167.99,168.25,41841.0
2021-06-14 15:30:00,168.28,168.69,167.27,168.55,84216.0,168.28,168.69,167.27,168.55,84216.0
2021-06-15 09:30:00,168.48,169.49,166.67,168.01,9755.0,168.48,169.49,166.67,168.01,9755.0
2021-06-15 10:00:00,168.13,169.04,167.37,168.5,21522.0,168.13,169.04,167.37,168.5,21522.0
2021-06-15 10:30:00,168.45,169.5,168.0,168.5,28303.0,168.45,169.5,168.0,168.5,28303.0
2021-06-15 11:00:00,168.53,169.31,168.07,168.07,13552.0,168.53,169.31,168.07,168.07,13552.0
2021-06-15 11:30:00,168.27,168.42,167.51,167.96,6009.0,168.27,168.42,167.51,167.96,6009.0
2021-06-15 12:00:00,168.13,168.25,167.56,167.66,6181.0,168.13,168.25,167.56,167.66,6181.0
2021-06-15 12:30:00,167.62,167.87,166.99,167.12,5428.0,167.62,167.87,166.99,167.12,5428.0
2021-06-15 13:00:00,167.1,167.25,166.93,167.09,3491.0,167.1,167.25,166.93,167.09,3491.0
2021-06-15 13:30:00,167.19,167.34,166.09,166.22,8419.0,167.19,167.34,166.09,166.22,8419.0
2021-06-15 14:00:00,166.17,166.29,165.15,165.63,8781.0,166.17,166.29,165.15,165.63,8781.0
2021-06-15 14:30:00,165.54,165.78,165.42,165.46,7663.0,165.54,165.78,165.42,165.46,7663.0
2021-06-15 15:00:00,165.53,165.63,165.24,165.29,8597.0,165.53,165.63,165.24,165.29,8597.0
2021-06-15 15:30:00,165.25,166.01,165.1,165.89,50539.0,165.25,166.01,165.1,165.89,50539.0
2021-06-16 09:30:00,165.7,168.81,165.7,167.64,10618.0,165.7,168.81,165.7,167.64,10618.0
2021-06-16 10:00:00,168.2,169.62,168.19,168.78,24341.0,168.2,169.62,168.19,168.78,24341.0
2021-06-16 10:30:00,168.67,168.84,167.15,168.05,16073.0,168.67,168.84,167.15,168.05,16073.0
2021-06-16 11:00:00,168.0,168.06,167.19,167.99,27589.0,168.0,168.06,167.19,167.99,27589.0
2021-06-16 11:30:00,167.88,167.94,167.15,167.19,11173.0,167.88,167.94,167.15,167.19,11173.0
2021-06-16 12:00:00,167.22,167.3,166.06,166.23,8700.0,167.22,167.3,166.06,166.23,8700.0
2021-06-16 12:30:00,166.14,166.16,165.16,165.22,13034.0,166.14,166.16,165.16,165.22,13034.0
2021-06-16 13:00:00,165.27,166.27,165.16,166.18,13936.0,165.27,166.27,165.16,166.18,13936.0
2021-06-16 13:30:00,166.28,166.35,166.0,166.0,7088.0,166.28,166.35,166.0,166.0,7088.0
2021-06-16 14:00:00,165.62,165.65,163.99,164.82,23065.0,165.62,165.65,163.99,164.82,23065.0
2021-06-16 14:30:00,164.7,164.85,163.39,164.33,22556.0,164.7,164.85,163.39,164.33,22556.0
2021-06-16 15:00:00,164.34,167.05,164.33,166.72,14171.0,164.34,167.05,164.33,166.72,14171.0
2021-06-16 15:30:00,166.82,167.24,166.48,166.54,37536.0,166.82,167.24,166.48,166.54,37536.0
2021-06-17 09:30:00,165.88,168.74,165.88,168.48,11026.0,165.88,168.74,165.88,168.48,11026.0
2021-06-17 10:00:00,168.29,171.37,168.17,171.04,24560.0,168.29,171.37,168.17,171.04,24560.0
2021-06-17 10:30:00,170.79,175.64,170.79,175.64,43332.0,170.79,175.64,170.79,175.64,43332.0
2021-06-17 11:00:00,175.49,176.24,174.94,175.09,60377.0,175.49,176.24,174.94,175.09,60377.0
2021-06-17 11:30:00,175.09,177.49,174.91,176.05,74453.0,175.09,177.49,174.91,176.05,74453.0
2021-06-17 12:00:00,176.13,177.07,174.94,176.83,98109.0,176.13,177.07,174.94,176.83,98109.0
2021-06-17 12:30:00,176.81,179.09,176.0,178.52,64131.0,176.81,179.09,176.0,178.52,64131.0
2021-06-17 13:00:00,178.6,179.89,177.92,178.45,116658.0,178.6,179.89,177.92,178.45,116658.0
2021-06-17 13:30:00,178.43,180.74,178.14,180.17,79833.0,178.43,180.74,178.14,180.17,79833.0
2021-06-17 14:00:00,180.11,180.51,179.35,179.92,56116.0,180.11,180.51,179.35,179.92,56116.0
2021-06-17 14:30:00,179.98,180.06,179.37,179.38,41304.0,179.98,180.06,179.37,179.38,41304.0
2021-06-17 15:00:00,179.39,179.95,178.57,179.38,53223.0,179.39,179.95,178.57,179.38,53223.0
2021-06-17 15:30:00,179.38,179.7,178.29,179.41,238040.0,179.38,179.7,178.29,179.41,238040.0
2021-06-18 09:30:00,178.99,182.65,178.42,181.89,49665.0,178.99,182.65,178.42,181.89,49665.0
2021-06-18 10:00:00,181.9,183.64,181.43,183.59,65599.0,181.9,183.64,181.43,183.59,65599.0
2021-06-18 10:30:00,183.48,184.02,182.05,183.06,41480.0,183.48,184.02,182.05,183.06,41480.0
2021-06-18 11:00:00,183.07,183.35,181.88,182.53,45847.0,183.07,183.35,181.88,182.53,45847.0
2021-06-18 11:30:00,182.44,182.53,181.2,181.57,34884.0,182.44,182.53,181.2,181.57,34884.0
2021-06-18 12:00:00,181.68,182.62,181.05,182.58,38740.0,181.68,182.62,181.05,182.58,38740.0
2021-06-18 12:30:00,182.67,183.04,182.1,182.83,39759.0,182.67,183.04,182.1,182.83,39759.0
2021-06-18 13:00:00,182.77,183.09,182.03,182.24,26305.0,182.77,183.09,182.03,182.24,26305.0
2021-06-18 13:30:00,182.14,182.56,182.07,182.1,20216.0,182.14,182.56,182.07,182.1,20216.0
2021-06-18 14:00:00,182.1,183.15,182.06,183.0,23649.0,182.1,183.15,182.06,183.0,23649.0
2021-06-18 14:30:00,183.04,183.14,181.74,181.8,29006.0,183.04,183.14,181.74,181.8,29006.0
2021-06-18 15:00:00,181.87,183.29,181.73,183.21,60061.0,181.87,183.29,181.73,183.21,60061.0
2021-06-18 15:30:00,183.22,184.16,182.38,183.28,193917.0,183.22,184.16,182.38,183.28,193917.0
2021-06-21 09:30:00,182.29,182.29,177.53,179.81,33393.0,182.29,182.29,177.53,179.81,33393.0
2021-06-21 10:00:00,179.7,180.55,177.72,178.33,34149.0,179.7,180.55,177.72,178.33,34149.0
2021-06-21 10:30:00,178.25,182.21,178.22,182.08,35900.0,178.25,182.21,178.22,182.08,35900.0
2021-06-21 11:00:00,182.19,184.47,182.19,182.52,19765.0,182.19,184.47,182.19,182.52,19765.0
2021-06-21 11:30:00,182.61,183.3,182.15,182.37,22477.0,182.61,183.3,182.15,182.37,22477.0
2021-06-21 12:00:00,182.91,184.02,182.66,183.89,11711.0,182.91,184.02,182.66,183.89,11711.0
2021-06-21 12:30:00,183.88,184.05,183.29,183.69,26799.0,183.88,184.05,183.29,183.69,26799.0
2021-06-21 13:00:00,183.66,184.25,183.34,183.86,16773.0,183.66,184.25,183.34,183.86,16773.0
2021-06-21 13:30:00,184.03,184.46,183.52,183.8,17133.0,184.03,184.46,183.52,183.8,17133.0
2021-06-21 14:00:00,184.04,184.48,183.67,184.4,15080.0,184.04,184.48,183.67,184.4,15080.0
2021-06-21 14:30:00,184.47,184.62,184.24,184.37,19966.0,184.47,184.62,184.24,184.37,19966.0
2021-06-21 15:00:00,184.26,184.28,182.76,183.15,12161.0,184.26,184.28,182.76,183.15,12161.0
2021-06-21 15:30:00,183.16,183.3,182.65,182.97,41213.0,183.16,183.3,182.65,182.97,41213.0
2021-06-22 09:30:00,183.0,185.51,182.23,182.56,16951.0,183.0,185.51,182.23,182.56,16951.0
2021-06-22 10:00:00,182.66,183.62,182.35,183.06,15956.0,182.66,183.62,182.35,183.06,15956.0
2021-06-22 10:30:00,183.09,183.41,182.47,183.0,14922.0,183.09,183.41,182.47,183.0,14922.0
2021-06-22 11:00:00,183.11,183.65,182.71,183.35,23753.0,183.11,183.65,182.71,183.35,23753.0
2021-06-22 11:30:00,183.36,183.37,182.79,183.0,6935.0,183.36,183.37,182.79,183.0,6935.0
2021-06-22 12:00:00,183.14,184.01,183.1,183.86,18214.0,183.14,184.01,183.1,183.86,18214.0
2021-06-22 12:30:00,183.94,184.43,183.31,183.39,29400.0,183.94,184.43,183.31,183.39,29400.0
2021-06-22 13:00:00,183.33,183.9,183.3,183.7,21724.0,183.33,183.9,183.3,183.7,21724.0
2021-06-22 13:30:00,183.79,184.35,183.34,184.09,25414.0,183.79,184.35,183.34,184.09,25414.0
2021-06-22 14:00:00,183.98,184.27,183.78,183.95,11777.0,183.98,184.27,183.78,183.95,11777.0
2021-06-22 14:30:00,183.88,185.43,183.88,185.33,62611.0,183.88,185.43,183.88,185.33,62611.0
2021-06-22 15:00:00,185.31,186.24,185.15,185.83,48028.0,185.31,186.24,185.15,185.83,48028.0
2021-06-22 15:30:00,185.81,186.12,184.76,185.01,71461.0,185.81,186.12,184.76,185.01,71461.0
2021-06-23 09:30:00,184.62,185.7,184.19,185.56,40505.0,184.62,185.7,184.19,185.56,40505.0
2021-06-23 10:00:00,186.0,186.19,185.25,185.71,11425.0,186.0,186.19,185.25,185.71,11425.0
2021-06-23 10:30:00,185.68,186.17,184.64,184.64,6465.0,185.68,186.17,184.64,184.64,6465.0
2021-06-23 11:00:00,184.91,185.52,183.48,185.52,7920.0,184.91,185.52,183.48,185.52,7920.0
2021-06-23 11:30:00,185.63,185.7,184.92,185.15,12536.0,185.63,185.7,184.92,185.15,12536.0
2021-06-23 12:00:00,185.2,185.32,184.15,184.78,14622.0,185.2,185.32,184.15,184.78,14622.0
2021-06-23 12:30:00,184.88,185.5,183.78,184.93,26791.0,184.88,185.5,183.78,184.93,26791.0
2021-06-23 13:00:00,184.96,185.55,184.84,185.23,27214.0,184.96,185.55,184.84,185.23,27214.0
2021-06-23 13:30:00,185.13,185.65,185.01,185.45,13310.0,185.13,185.65,185.01,185.45,13310.0
2021-06-23 14:00:00,185.44,185.57,184.54,184.94,23842.0,185.44,185.57,184.54,184.94,23842.0
2021-06-23 14:30:00,184.95,185.85,184.88,185.5,17349.0,184.95,185.85,184.88,185.5,17349.0
2021-06-23 15:00:00,185.56,185.66,185.13,185.44,9833.0,185.56,185.66,185.13,185.44,9833.0
2021-06-23 15:30:00,185.52,185.67,184.71,184.92,60399.0,185.52,185.67,184.71,184.92,60399.0
2021-06-24 09:30:00,186.51,188.5,185.16,185.48,20918.0,186.51,188.5,185.16,185.48,20918.0
2021-06-24 10:00:00,185.94,186.63,185.12,186.35,19331.0,185.94,186.63,185.12,186.35,19331.0
2021-06-24 10:30:00,186.56,187.11,184.75,184.75,26477.0,186.56,187.11,184.75,184.75,26477.0
2021-06-24 11:00:00,184.77,185.52,183.85,184.62,14248.0,184.77,185.52,183.85,184.62,14248.0
2021-06-24 11:30:00,184.81,185.35,184.55,185.35,13122.0,184.81,185.35,184.55,185.35,13122.0
2021-06-24 12:00:00,185.55,186.13,185.49,185.8,12483.0,185.55,186.13,185.49,185.8,12483.0
2021-06-24 12:30:00,185.76,186.27,183.66,183.81,17284.0,185.76,186.27,183.66,183.81,17284.0
2021-06-24 13:00:00,184.03,184.46,182.99,183.7,14148.0,184.03,184.46,182.99,183.7,14148.0
2021-06-24 13:30:00,183.4,183.71,181.32,182.59,10831.0,183.4,183.71,181.32,182.59,10831.0
2021-06-24 14:00:00,182.49,183.45,182.48,182.77,12336.0,182.49,183.45,182.48,182.77,12336.0
2021-06-24 14:30:00,182.76,182.84,182.34,182.34,14482.0,182.76,182.84,182.34,182.34,14482.0
2021-06-24 15:00:00,182.33,182.99,182.17,182.49,21679.0,182.33,182.99,182.17,182.49,21679.0
2021-06-24 15:30:00,182.62,183.26,182.54,183.0,46765.0,182.62,183.26,182.54,183.0,46765.0
2021-06-25 09:30:00,182.91,183.78,180.54,180.54,22728.0,182.91,183.78,180.54,180.54,22728.0
2021-06-25 10:00:00,180.81,181.01,179.84,181.0,20116.0,180.81,181.01,179.84,181.0,20116.0
2021-06-25 10:30:00,181.62,182.12,181.07,181.09,21334.0,181.62,182.12,181.07,181.09,21334.0
2021-06-25 11:00:00,181.11,182.2,180.75,182.02,21672.0,181.11,182.2,180.75,182.02,21672.0
2021-06-25 11:30:00,182.02,182.62,181.82,182.14,9222.0,182.02,182.62,181.82,182.14,9222.0
2021-06-25 12:00:00,182.05,182.08,181.21,181.29,10276.0,182.05,182.08,181.21,181.29,10276.0
2021-06-25 12:30:00,181.41,181.9,181.28,181.48,8250.0,181.41,181.9,181.28,181.48,8250.0
2021-06-25 13:00:00,181.5,181.75,181.0,181.75,7853.0,181.5,181.75,181.0,181.75,7853.0
2021-06-25 13:30:00,181.64,181.8,180.82,180.9,7895.0,181.64,181.8,180.82,180.9,7895.0
2021-06-25 14:00:00,180.92,181.56,180.84,181.48,10520.0,180.92,181.56,180.84,181.48,10520.0
2021-06-25 14:30:00,181.5,182.67,181.38,182.47,8700.0,181.5,182.67,181.38,182.47,8700.0
2021-06-25 15:00:00,182.47,182.9,182.18,182.79,13892.0,182.47,182.9,182.18,182.79,13892.0
2021-06-25 15:30:00,182.74,184.05,181.9,183.16,103611.0,182.74,184.05,181.9,183.16,103611.0
2021-06-28 09:30:00,184.75,186.5,183.45,183.53,17475.0,184.75,186.5,183.45,183.53,17475.0
2021-06-28 10:00:00,183.96,185.09,183.52,184.27,18526.0,183.96,185.09,183.52,184.27,18526.0
2021-06-28 10:30:00,184.37,185.08,182.98,183.0,10670.0,184.37,185.08,182.98,183.0,10670.0
2021-06-28 11:00:00,182.99,184.16,182.85,184.1,16967.0,182.99,184.16,182.85,184.1,16967.0
2021-06-28 11:30:00,184.05,184.06,182.96,183.67,17459.0,184.05,184.06,182.96,183.67,17459.0
2021-06-28 12:00:00,183.7,184.51,183.44,184.5,8682.0,183.7,184.51,183.44,184.5,8682.0
2021-06-28 12:30:00,184.35,184.65,184.19,184.25,3900.0,184.35,184.65,184.19,184.25,3900.0
2021-06-28 13:00:00,184.27,184.63,183.02,183.28,7585.0,184.27,184.63,183.02,183.28,7585.0
2021-06-28 13:30:00,183.21,183.93,182.99,182.99,7092.0,183.21,183.93,182.99,182.99,7092.0
2021-06-28 14:00:00,183.12,184.27,183.08,183.93,18106.0,183.12,184.27,183.08,183.93,18106.0
2021-06-28 14:30:00,183.99,184.23,183.78,184.08,6180.0,183.99,184.23,183.78,184.08,6180.0
2021-06-28 15:00:00,183.95,184.1,183.36,184.03,6105.0,183.95,184.1,183.36,184.03,6105.0
2021-06-28 15:30:00,183.87,184.73,183.87,184.47,21820.0,183.87,184.73,183.87,184.47,21820.0
2021-06-29 09:30:00,184.41,185.29,182.14,185.13,18308.0,184.41,185.29,182.14,185.13,18308.0
2021-06-29 10:00:00,184.41,185.5,182.9,183.16,9882.0,184.41,185.5,182.9,183.16,9882.0
2021-06-29 10:30:00,183.23,185.19,183.17,184.19,15838.0,183.23,185.19,183.17,184.19,15838.0
2021-06-29 11:00:00,183.96,183.96,183.13,183.33,6789.0,183.96,183.96,183.13,183.33,6789.0
2021-06-29 11:30:00,183.51,184.49,183.12,184.46,25305.0,183.51,184.49,183.12,184.46,25305.0
2021-06-29 12:00:00,184.3,185.19,184.02,185.01,13694.0,184.3,185.19,184.02,185.01,13694.0
2021-06-29 12:30:00,184.95,186.3,184.95,186.0,23035.0,184.95,186.3,184.95,186.0,23035.0
2021-06-29 13:00:00,185.97,186.5,185.93,186.01,7547.0,185.97,186.5,185.93,186.01,7547.0
2021-06-29 13:30:00,186.08,186.35,185.88,186.23,7008.0,186.08,186.35,185.88,186.23,7008.0
2021-06-29 14:00:00,186.09,186.22,185.65,185.77,7643.0,186.09,186.22,185.65,185.77,7643.0
2021-06-29 14:30:00,185.84,186.52,185.84,186.3,40884.0,185.84,186.52,185.84,186.3,40884.0
2021-06-29 15:00:00,186.59,186.68,185.79,186.66,34599.0,186.59,186.68,185.79,186.66,34599.0
2021-06-29 15:30:00,186.51,186.78,185.82,186.77,76458.0,186.51,186.78,185.82,186.77,76458.0
2021-06-30 09:30:00,188.01,188.75,184.32,185.78,43429.0,188.01,188.75,184.32,185.78,43429.0
2021-06-30 10:00:00,185.13,186.63,185.02,185.93,25073.0,185.13,186.63,185.02,185.93,25073.0
2021-06-30 10:30:00,185.8,187.0,185.8,186.4,18522.0,185.8,187.0,185.8,186.4,18522.0
2021-06-30 11:00:00,186.36,186.95,186.13,186.34,37670.0,186.36,186.95,186.13,186.34,37670.0
2021-06-30 11:30:00,186.47,186.48,184.27,184.27,11181.0,186.47,186.48,184.27,184.27,11181.0
2021-06-30 12:00:00,184.22,184.25,181.99,182.47,14745.0,184.22,184.25,181.99,182.47,14745.0
2021-06-30 12:30:00,182.59,183.55,182.38,183.51,21535.0,182.59,183.55,182.38,183.51,21535.0
2021-06-30 13:00:00,183.5,184.59,183.5,184.59,25610.0,183.5,184.59,183.5,184.59,25610.0
2021-06-30 13:30:00,184.66,184.78,182.97,183.43,63310.0,184.66,184.78,182.97,183.43,63310.0
2021-06-30 14:00:00,183.43,183.84,182.86,183.68,25555.0,183.43,183.84,182.86,183.68,25555.0
2021-06-30 14:30:00,183.83,183.89,183.5,183.67,11602.0,183.83,183.89,183.5,183.67,11602.0
2021-06-30 15:00:00,183.8,184.36,183.58,183.77,17923.0,183.8,184.36,183.58,183.77,17923.0
2021-06-30 15:30:00,183.75,185.08,183.38,183.39,135402.0,183.75,185.08,183.38,183.39,135402.0
2021-07-01 09:30:00,182.22,184.0,180.82,183.79,63295.0,182.22,184.0,180.82,183.79,63295.0
2021-07-01 10:00:00,184.04,184.69,183.04,183.95,6036.0,184.04,184.69,183.04,183.95,6036.0
2021-07-01 10:30:00,183.97,184.8,183.33,183.67,33665.0,183.97,184.8,183.33,183.67,33665.0
2021-07-01 11:00:00,183.63,183.77,181.38,181.48,8718.0,183.63,183.77,181.38,181.48,8718.0
2021-07-01 11:30:00,181.65,183.65,181.65,183.58,15889.0,181.65,183.65,181.65,183.58,15889.0
2021-07-01 12:00:00,183.41,183.75,183.2,183.47,4228.0,183.41,183.75,183.2,183.47,4228.0
2021-07-01 12:30:00,183.44,183.54,182.34,182.6,8354.0,183.44,183.54,182.34,182.6,8354.0
2021-07-01 13:00:00,182.45,183.18,182.45,183.07,11825.0,182.45,183.18,182.45,183.07,11825.0
2021-07-01 13:30:00,183.08,183.64,183.07,183.42,7300.0,183.08,183.64,183.07,183.42,7300.0
2021-07-01 14:00:00,183.49,184.29,183.49,183.72,9434.0,183.49,184.29,183.49,183.72,9434.0
2021-07-01 14:30:00,183.84,184.4,183.84,184.29,7858.0,183.84,184.4,183.84,184.29,7858.0
2021-07-01 15:00:00,184.26,184.95,184.16,184.78,8356.0,184.26,184.95,184.16,184.78,8356.0
2021-07-01 15:30:00,184.89,185.25,184.44,184.91,38754.0,184.89,185.25,184.44,184.91,38754.0
2021-07-02 09:30:00,186.09,188.27,184.86,187.43,38813.0,186.09,188.27,184.86,187.43,38813.0
2021-07-02 10:00:00,187.29,188.88,186.94,188.03,36954.0,187.29,188.88,186.94,188.03,36954.0
2021-07-02 10:30:00,187.36,187.98,187.07,187.19,9800.0,187.36,187.98,187.07,187.19,9800.0
2021-07-02 11:00:00,187.19,188.3,187.11,187.8,20535.0,187.19,188.3,187.11,187.8,20535.0
2021-07-02 11:30:00,187.85,188.14,187.5,187.91,19096.0,187.85,188.14,187.5,187.91,19096.0
2021-07-02 12:00:00,187.87,188.08,187.34,187.34,10423.0,187.87,188.08,187.34,187.34,10423.0
2021-07-02 12:30:00,187.28,187.59,185.29,185.29,24257.0,187.28,187.59,185.29,185.29,24257.0
2021-07-02 13:00:00,185.28,185.96,185.28,185.52,11883.0,185.28,185.96,185.28,185.52,11883.0
2021-07-02 13:30:00,185.46,185.78,185.39,185.65,14815.0,185.46,185.78,185.39,185.65,14815.0
2021-07-02 14:00:00,185.66,185.83,185.15,185.7,24379.0,185.66,185.83,185.15,185.7,24379.0
2021-07-02 14:30:00,185.74,186.79,185.71,186.24,46731.0,185.74,186.79,185.71,186.24,46731.0
2021-07-02 15:00:00,186.26,187.15,186.26,186.81,26454.0,186.26,187.15,186.26,186.81,26454.0
2021-07-02 15:30:00,186.82,187.55,186.69,187.3,68513.0,186.82,187.55,186.69,187.3,68513.0
2021-07-06 09:30:00,187.77,191.23,187.5,190.48,30526.0,187.77,191.23,187.5,190.48,30526.0
2021-07-06 10:00:00,190.37,193.03,190.37,191.85,35045.0,190.37,193.03,190.37,191.85,35045.0
2021-07-06 10:30:00,192.06,193.84,191.47,193.45,49144.0,192.06,193.84,191.47,193.45,49144.0
2021-07-06 11:00:00,193.41,193.96,192.26,192.32,21519.0,193.41,193.96,192.26,192.32,21519.0
2021-07-06 11:30:00,192.49,192.63,191.65,192.03,18847.0,192.49,192.63,191.65,192.03,18847.0
2021-07-06 12:00:00,191.89,192.41,189.99,190.74,23360.0,191.89,192.41,189.99,190.74,23360.0
2021-07-06 12:30:00,190.61,191.62,190.34,191.27,8988.0,190.61,191.62,190.34,191.27,8988.0
2021-07-06 13:00:00,191.3,192.4,191.04,192.22,10595.0,191.3,192.4,191.04,192.22,10595.0
2021-07-06 13:30:00,192.16,193.05,191.95,192.62,20014.0,192.16,193.05,191.95,192.62,20014.0
2021-07-06 14:00:00,192.45,192.76,191.89,191.98,14370.0,192.45,192.76,191.89,191.98,14370.0
2021-07-06 14:30:00,191.87,192.2,191.45,191.58,22658.0,191.87,192.2,191.45,191.58,22658.0
2021-07-06 15:00:00,191.54,192.74,191.23,192.21,30079.0,191.54,192.74,191.23,192.21,30079.0
2021-07-06 15:30:00,192.17,193.0,192.05,192.34,65311.0,192.17,193.0,192.05,192.34,65311.0
2021-07-07 09:30:00,193.21,194.67,192.59,194.67,27048.0,193.21,194.67,192.59,194.67,27048.0
2021-07-07 10:00:00,194.4,194.4,192.15,192.5,33553.0,194.4,194.4,192.15,192.5,33553.0
2021-07-07 10:30:00,192.51,192.92,190.13,192.87,34030.0,192.51,192.92,190.13,192.87,34030.0
2021-07-07 11:00:00,192.57,193.06,191.63,191.94,8749.0,192.57,193.06,191.63,191.94,8749.0
2021-07-07 11:30:00,191.81,193.73,190.76,193.39,12994.0,191.81,193.73,190.76,193.39,12994.0
2021-07-07 12:00:00,193.4,193.54,192.68,192.92,8943.0,193.4,193.54,192.68,192.92,8943.0
2021-07-07 12:30:00,192.64,193.5,192.3,192.39,8912.0,192.64,193.5,192.3,192.39,8912.0
2021-07-07 13:00:00,192.26,192.27,191.47,191.54,9575.0,192.26,192.27,191.47,191.54,9575.0
2021-07-07 13:30:00,191.63,192.07,191.05,191.89,15692.0,191.63,192.07,191.05,191.89,15692.0
2021-07-07 14:00:00,191.91,192.54,191.39,192.23,18090.0,191.91,192.54,191.39,192.23,18090.0
2021-07-07 14:30:00,192.17,192.23,191.43,192.16,8361.0,192.17,192.23,191.43,192.16,8361.0
2021-07-07 15:00:00,192.23,192.62,192.11,192.62,15802.0,192.23,192.62,192.11,192.62,15802.0
2021-07-07 15:30:00,192.7,192.92,191.21,191.62,67237.0,192.7,192.92,191.21,191.62,67237.0
2021-07-08 09:30:00,188.13,189.67,185.44,188.06,47845.0,188.13,189.67,185.44,188.06,47845.0
2021-07-08 10:00:00,188.56,190.98,188.1,190.0,32374.0,188.56,190.98,188.1,190.0,32374.0
2021-07-08 10:30:00,189.8,190.4,187.29,187.3,37290.0,189.8,190.4,187.29,187.3,37290.0
2021-07-08 11:00:00,187.1,188.5,186.35,188.42,11526.0,187.1,188.5,186.35,188.42,11526.0
2021-07-08 11:30:00,188.25,189.82,187.39,189.81,8588.0,188.25,189.82,187.39,189.81,8588.0
2021-07-08 12:00:00,189.91,189.99,189.19,189.66,7562.0,189.91,189.99,189.19,189.66,7562.0
2021-07-08 12:30:00,189.77,190.2,189.11,189.48,10800.0,189.77,190.2,189.11,189.48,10800.0
2021-07-08 13:00:00,189.48,190.41,189.48,190.25,8658.0,189.48,190.41,189.48,190.25,8658.0
2021-07-08 13:30:00,190.93,191.35,190.56,190.92,5671.0,190.93,191.35,190.56,190.92,5671.0
2021-07-08 14:00:00,190.73,190.99,190.02,190.05,5030.0,190.73,190.99,190.02,190.05,5030.0
2021-07-08 14:30:00,189.91,190.8,189.91,190.48,7689.0,189.91,190.8,189.91,190.48,7689.0
2021-07-08 15:00:00,190.44,190.54,189.35,189.36,6041.0,190.44,190.54,189.35,189.36,6041.0
2021-07-08 15:30:00,189.3,190.75,189.3,190.3,70079.0,189.3,190.75,189.3,190.3,70079.0
2021-07-09 09:30:00,190.66,190.66,188.11,188.37,25145.0,190.66,190.66,188.11,188.37,25145.0
2021-07-09 10:00:00,188.45,188.45,187.3,187.5,8868.0,188.45,188.45,187.3,187.5,8868.0
2021-07-09 10:30:00,187.5,189.68,187.28,189.68,12314.0,187.5,189.68,187.28,189.68,12314.0
2021-07-09 11:00:00,189.52,190.26,189.34,190.0,8658.0,189.52,190.26,189.34,190.0,8658.0
2021-07-09 11:30:00,189.78,190.0,189.42,189.81,6541.0,189.78,190.0,189.42,189.81,6541.0
2021-07-09 12:00:00,189.91,190.04,189.2,189.91,4461.0,189.91,190.04,189.2,189.91,4461.0
2021-07-09 12:30:00,190.08,190.62,189.74,190.13,19644.0,190.08,190.62,189.74,190.13,19644.0
2021-07-09 13:00:00,190.13,190.76,190.11,190.6,9959.0,190.13,190.76,190.11,190.6,9959.0
2021-07-09 13:30:00,190.53,190.81,190.01,190.16,4868.0,190.53,190.81,190.01,190.16,4868.0
2021-07-09 14:00:00,190.36,190.36,189.5,189.71,2542.0,190.36,190.36,189.5,189.71,2542.0
2021-07-09 14:30:00,189.72,190.09,189.7,190.07,3100.0,189.72,190.09,189.7,190.07,3100.0
2021-07-09 15:00:00,190.02,190.44,189.81,190.29,4335.0,190.02,190.44,189.81,190.29,4335.0
2021-07-09 15:30:00,190.32,190.97,190.19,190.58,18106.0,190.32,190.97,190.19,190.58,18106.0
2021-07-12 09:30:00,191.59,193.49,189.48,189.51,19818.0,191.59,193.49,189.48,189.51,19818.0
2021-07-12 10:00:00,189.56,189.83,188.08,189.36,11357.0,189.56,189.83,188.08,189.36,11357.0
2021-07-12 10:30:00,189.31,189.57,187.49,188.58,18739.0,189.31,189.57,187.49,188.58,18739.0
2021-07-12 11:00:00,188.58,189.15,188.19,188.41,8798.0,188.58,189.15,188.19,188.41,8798.0
2021-07-12 11:30:00,188.56,189.02,188.28,188.86,3861.0,188.56,189.02,188.28,188.86,3861.0
2021-07-12 12:00:00,188.56,189.49,188.24,189.22,13752.0,188.56,189.49,188.24,189.22,13752.0
2021-07-12 12:30:00,189.23,189.89,188.37,189.74,4910.0,189.23,189.89,188.37,189.74,4910.0
2021-07-12 13:00:00,189.76,189.76,188.1,188.82,9693.0,189.76,189.76,188.1,188.82,9693.0
2021-07-12 13:30:00,188.86,189.5,188.76,189.01,11636.0,188.86,189.5,188.76,189.01,11636.0
2021-07-12 14:00:00,189.32,189.44,188.73,189.22,15913.0,189.32,189.44,188.73,189.22,15913.0
2021-07-12 14:30:00,189.27,189.58,187.74,187.78,12121.0,189.27,189.58,187.74,187.78,12121.0
2021-07-12 15:00:00,187.84,188.61,187.7,187.82,10757.0,187.84,188.61,187.7,187.82,10757.0
2021-07-12 15:30:00,187.75,188.58,187.73,188.44,40282.0,187.75,188.58,187.73,188.44,40282.0
2021-07-13 09:30:00,188.86,189.35,186.28,187.75,16123.0,188.86,189.35,186.28,187.75,16123.0
2021-07-13 10:00:00,188.25,189.31,188.16,188.99,16926.0,188.25,189.31,188.16,188.99,16926.0
2021-07-13 10:30:00,189.04,189.1,188.15,188.68,10288.0,189.04,189.1,188.15,188.68,10288.0
2021-07-13 11:00:00,188.43,189.01,187.98,188.66,21562.0,188.43,189.01,187.98,188.66,21562.0
2021-07-13 11:30:00,188.55,188.93,187.87,188.08,16477.0,188.55,188.93,187.87,188.08,16477.0
2021-07-13 12:00:00,188.03,188.03,187.28,187.28,5970.0,188.03,188.03,187.28,187.28,5970.0
2021-07-13 12:30:00,187.33,188.05,187.29,187.29,5600.0,187.33,188.05,187.29,187.29,5600.0
2021-07-13 13:00:00,187.33,187.42,185.56,185.7,8211.0,187.33,187.42,185.56,185.7,8211.0
2021-07-13 13:30:00,185.77,185.77,184.86,185.6,12240.0,185.77,185.77,184.86,185.6,12240.0
2021-07-13 14:00:00,185.49,185.92,183.69,185.91,27040.0,185.49,185.92,183.69,185.91,27040.0
2021-07-13 14:30:00,185.86,186.11,185.35,186.08,6731.0,185.86,186.11,185.35,186.08,6731.0
2021-07-13 15:00:00,186.0,186.14,185.48,185.48,16155.0,186.0,186.14,185.48,185.48,16155.0
2021-07-13 15:30:00,185.33,185.33,184.75,185.04,47717.0,185.33,185.33,184.75,185.04,47717.0
2021-07-14 09:30:00,186.26,186.26,182.27,183.95,33167.0,186.26,186.26,182.27,183.95,33167.0
2021-07-14 10:00:00,183.78,184.88,182.32,182.41,19894.0,183.78,184.88,182.32,182.41,19894.0
2021-07-14 10:30:00,182.44,183.56,181.32,182.45,33379.0,182.44,183.56,181.32,182.45,33379.0
2021-07-14 11:00:00,182.58,182.93,179.71,179.86,23534.0,182.58,182.93,179.71,179.86,23534.0
2021-07-14 11:30:00,179.78,180.96,179.21,179.37,16858.0,179.78,180.96,179.21,179.37,16858.0
2021-07-14 12:00:00,179.41,179.94,179.25,179.45,13149.0,179.41,179.94,179.25,179.45,13149.0
2021-07-14 12:30:00,179.27,179.66,178.41,178.58,19102.0,179.27,179.66,178.41,178.58,19102.0
2021-07-14 13:00:00,178.59,178.99,177.92,177.95,33984.0,178.59,178.99,177.92,177.95,33984.0
2021-07-14 13:30:00,178.0,178.41,176.97,178.15,42978.0,178.0,178.41,176.97,178.15,42978.0
2021-07-14 14:00:00,178.23,178.94,177.66,177.66,20342.0,178.23,178.94,177.66,177.66,20342.0
2021-07-14 14:30:00,177.71,178.0,177.38,177.61,21453.0,177.71,178.0,177.38,177.61,21453.0
2021-07-14 15:00:00,177.65,178.06,177.11,177.12,32618.0,177.65,178.06,177.11,177.12,32618.0
2021-07-14 15:30:00,177.23,178.68,177.18,178.44,91862.0,177.23,178.68,177.18,178.44,91862.0
2021-07-15 09:30:00,178.74,179.39,175.36,179.13,12416.0,178.74,179.39,175.36,179.13,12416.0
2021-07-15 10:00:00,178.94,180.33,178.58,178.75,7970.0,178.94,180.33,178.58,178.75,7970.0
2021-07-15 10:30:00,178.95,178.97,177.2,177.43,7218.0,178.95,178.97,177.2,177.43,7218.0
2021-07-15 11:00:00,177.65,178.2,176.6,177.86,11721.0,177.65,178.2,176.6,177.86,11721.0
2021-07-15 11:30:00,177.95,178.03,176.8,176.92,6831.0,177.95,178.03,176.8,176.92,6831.0
2021-07-15 12:00:00,176.69,177.7,176.34,177.33,7308.0,176.69,177.7,176.34,177.33,7308.0
2021-07-15 12:30:00,177.42,177.7,176.89,177.13,10555.0,177.42,177.7,176.89,177.13,10555.0
2021-07-15 13:00:00,177.14,177.14,176.14,176.33,13968.0,177.14,177.14,176.14,176.33,13968.0
2021-07-15 13:30:00,176.17,176.36,175.3,175.44,19354.0,176.17,176.36,175.3,175.44,19354.0
2021-07-15 14:00:00,175.45,176.43,175.44,175.96,13819.0,175.45,176.43,175.44,175.96,13819.0
2021-07-15 14:30:00,175.91,177.33,175.91,177.32,9719.0,175.91,177.33,175.91,177.32,9719.0
2021-07-15 15:00:00,177.23,177.53,175.66,176.27,29952.0,177.23,177.53,175.66,176.27,29952.0
2021-07-15 15:30:00,176.24,176.69,175.89,176.47,65322.0,176.24,176.69,175.89,176.47,65322.0
2021-07-16 09:30:00,177.64,178.37,177.44,178.07,9550.0,177.64,178.37,177.44,178.07,9550.0
2021-07-16 10:00:00,178.0,178.55,177.64,178.44,8404.0,178.0,178.55,177.64,178.44,8404.0
2021-07-16 10:30:00,178.15,179.68,178.14,178.69,16391.0,178.15,179.68,178.14,178.69,16391.0
2021-07-16 11:00:00,178.53,178.88,178.28,178.88,7900.0,178.53,178.88,178.28,178.88,7900.0
2021-07-16 11:30:00,179.08,179.68,178.87,179.36,9179.0,179.08,179.68,178.87,179.36,9179.0
2021-07-16 12:00:00,179.51,180.06,179.36,180.06,4041.0,179.51,180.06,179.36,180.06,4041.0
2021-07-16 12:30:00,180.05,180.16,179.25,179.47,7767.0,180.05,180.16,179.25,179.47,7767.0
2021-07-16 13:00:00,179.45,179.7,178.92,179.0,9564.0,179.45,179.7,178.92,179.0,9564.0
2021-07-16 13:30:00,178.98,179.45,178.64,179.42,4422.0,178.98,179.45,178.64,179.42,4422.0
2021-07-16 14:00:00,179.1,179.1,178.78,178.78,3806.0,179.1,179.1,178.78,178.78,3806.0
2021-07-16 14:30:00,178.83,179.21,178.38,178.53,17455.0,178.83,179.21,178.38,178.53,17455.0
2021-07-16 15:00:00,178.46,178.95,178.29,178.83,10010.0,178.46,178.95,178.29,178.83,10010.0
2021-07-16 15:30:00,178.78,178.85,177.38,177.59,58234.0,178.78,178.85,177.38,177.59,58234.0
2021-07-19 09:30:00,188.11,188.98,183.34,183.9,1960800.0,188.11,188.98,183.34,183.9,1960800.0
2021-07-19 10:00:00,183.9,185.94,183.16,185.64,1098454.0,183.9,185.94,183.16,185.64,1098454.0
2021-07-19 10:30:00,185.56,186.28,184.85,185.65,768025.0,185.56,186.28,184.85,185.65,768025.0
2021-07-19 11:00:00,185.72,186.68,185.05,185.8,526664.0,185.72,186.68,185.05,185.8,526664.0
2021-07-19 11:30:00,185.8,187.34,185.01,186.19,492989.0,185.8,187.34,185.01,186.19,492989.0
2021-07-19 12:00:00,186.23,188.39,186.14,187.64,392886.0,186.23,188.39,186.14,187.64,392886.0
2021-07-19 12:30:00,187.74,187.74,184.89,185.09,271839.0,187.74,187.74,184.89,185.09,271839.0
2021-07-19 13:00:00,185.09,186.53,184.82,185.37,116585.0,185.09,186.53,184.82,185.37,116585.0
2021-07-19 13:30:00,185.37,187.25,184.97,186.63,172533.0,185.37,187.25,184.97,186.63,172533.0
2021-07-19 14:00:00,186.51,188.4,186.41,187.82,371641.0,186.51,188.4,186.41,187.82,371641.0
2021-07-19 14:30:00,187.82,189.62,187.77,188.66,393498.0,187.82,189.62,187.77,188.66,393498.0
2021-07-19 15:00:00,188.59,188.83,188.07,188.08,314427.0,188.59,188.83,188.07,188.08,314427.0
2021-07-19 15:30:00,188.06,188.55,187.52,188.12,1057654.0,188.06,188.55,187.52,188.12,1057654.0
2021-07-20 09:30:00,189.43,190.8,185.12,187.33,226711.0,189.43,190.8,185.12,187.33,226711.0
2021-07-20 10:00:00,187.41,187.46,185.45,186.34,167458.0,187.41,187.46,185.45,186.34,167458.0
2021-07-20 10:30:00,186.32,188.63,186.0,187.99,488630.0,186.32,188.63,186.0,187.99,488630.0
2021-07-20 11:00:00,187.9,188.83,187.68,188.58,270285.0,187.9,188.83,187.68,188.58,270285.0
2021-07-20 11:30:00,188.63,189.6,188.28,188.54,275332.0,188.63,189.6,188.28,188.54,275332.0
2021-07-20 12:00:00,188.55,189.06,187.68,187.73,164006.0,188.55,189.06,187.68,187.73,164006.0
2021-07-20 12:30:00,187.95,188.65,187.84,188.48,94153.0,187.95,188.65,187.84,188.48,94153.0
2021-07-20 13:00:00,188.57,189.88,188.21,189.33,193817.0,188.57,189.88,188.21,189.33,193817.0
2021-07-20 13:30:00,189.33,189.8,188.93,189.49,272142.0,189.33,189.8,188.93,189.49,272142.0
2021-07-20 14:00:00,189.58,191.04,189.48,190.96,98298.0,189.58,191.04,189.48,190.96,98298.0
2021-07-20 14:30:00,190.95,191.11,189.94,190.44,199100.0,190.95,191.11,189.94,190.44,199100.0
2021-07-20 15:00:00,190.35,191.3,190.32,191.0,277281.0,190.35,191.3,190.32,191.0,277281.0
2021-07-20 15:30:00,191.02,191.09,189.24,189.8,412451.0,191.02,191.09,189.24,189.8,412451.0
2021-07-21 09:30:00,189.22,189.27,186.33,188.23,139636.0,189.22,189.27,186.33,188.23,139636.0
2021-07-21 10:00:00,187.94,188.64,185.86,186.02,164058.0,187.94,188.64,185.86,186.02,164058.0
2021-07-21 10:30:00,186.14,186.88,185.61,186.65,265832.0,186.14,186.88,185.61,186.65,265832.0
2021-07-21 11:00:00,186.65,186.96,185.92,186.29,213346.0,186.65,186.96,185.92,186.29,213346.0
2021-07-21 11:30:00,186.3,186.43,185.77,185.87,133396.0,186.3,186.43,185.77,185.87,133396.0
2021-07-21 12:00:00,185.85,186.67,185.73,186.56,187350.0,185.85,186.67,185.73,186.56,187350.0
2021-07-21 12:30:00,186.58,187.55,186.28,186.73,132146.0,186.58,187.55,186.28,186.73,132146.0
2021-07-21 13:00:00,186.75,186.9,186.2,186.65,113286.0,186.75,186.9,186.2,186.65,113286.0
2021-07-21 13:30:00,186.58,187.02,186.38,186.86,82414.0,186.58,187.02,186.38,186.86,82414.0
2021-07-21 14:00:00,186.93,187.05,186.51,186.82,128689.0,186.93,187.05,186.51,186.82,128689.0
2021-07-21 14:30:00,186.82,188.46,186.53,188.34,147933.0,186.82,188.46,186.53,188.34,147933.0
2021-07-21 15:00:00,188.42,189.15,187.68,188.72,432269.0,188.42,189.15,187.68,188.72,432269.0
2021-07-21 15:30:00,188.74,189.91,188.71,189.2,472447.0,188.74,189.91,188.71,189.2,472447.0
2021-07-22 09:30:00,190.0,196.38,189.8,194.72,410062.0,190.0,196.38,189.8,194.72,410062.0
2021-07-22 10:00:00,194.95,197.11,194.0,195.5,237151.0,194.95,197.11,194.0,195.5,237151.0
2021-07-22 10:30:00,195.56,196.37,193.66,193.75,198074.0,195.56,196.37,193.66,193.75,198074.0
2021-07-22 11:00:00,193.86,195.09,193.73,194.06,89712.0,193.86,195.09,193.73,194.06,89712.0
2021-07-22 11:30:00,194.09,194.95,193.82,194.55,72268.0,194.09,194.95,193.82,194.55,72268.0
2021-07-22 12:00:00,194.61,194.89,193.63,194.09,107289.0,194.61,194.89,193.63,194.09,107289.0
2021-07-22 12:30:00,193.96,194.08,193.11,193.3,27744.0,193.96,194.08,193.11,193.3,27744.0
2021-07-22 13:00:00,193.3,193.81,192.48,193.66,65045.0,193.3,193.81,192.48,193.66,65045.0
2021-07-22 13:30:00,193.68,193.94,192.6,192.89,50484.0,193.68,193.94,192.6,192.89,50484.0
2021-07-22 14:00:00,192.75,193.76,192.48,193.54,67763.0,192.75,193.76,192.48,193.54,67763.0
2021-07-22 14:30:00,193.58,194.35,193.4,194.07,72364.0,193.58,194.35,193.4,194.07,72364.0
2021-07-22 15:00:00,194.15,194.37,193.79,194.32,54725.0,194.15,194.37,193.79,194.32,54725.0
2021-07-22 15:30:00,194.36,194.37,193.08,193.3,265952.0,194.36,194.37,193.08,193.3,265952.0
2021-07-23 09:30:00,193.02,193.62,190.37,192.02,241668.0,193.02,193.62,190.37,192.02,241668.0
2021-07-23 10:00:00,192.07,192.26,188.63,189.26,192373.0,192.07,192.26,188.63,189.26,192373.0
2021-07-23 10:30:00,189.2,189.53,187.25,188.12,102560.0,189.2,189.53,187.25,188.12,102560.0
2021-07-23 11:00:00,188.12,190.59,187.75,190.06,100024.0,188.12,190.59,187.75,190.06,100024.0
2021-07-23 11:30:00,189.99,190.79,189.81,190.63,208947.0,189.99,190.79,189.81,190.63,208947.0
2021-07-23 12:00:00,190.62,191.28,190.57,190.95,113983.0,190.62,191.28,190.57,190.95,113983.0
2021-07-23 12:30:00,190.97,192.18,190.74,191.77,123781.0,190.97,192.18,190.74,191.77,123781.0
2021-07-23 13:00:00,191.75,191.84,191.29,191.4,179685.0,191.75,191.84,191.29,191.4,179685.0
2021-07-23 13:30:00,191.37,191.37,190.99,191.29,116496.0,191.37,191.37,190.99,191.29,116496.0
2021-07-23 14:00:00,191.35,192.32,190.95,192.06,115824.0,191.35,192.32,190.95,192.06,115824.0
2021-07-23 14:30:00,192.09,192.88,192.01,192.72,132075.0,192.09,192.88,192.01,192.72,132075.0
2021-07-23 15:00:00,192.72,193.06,192.26,193.05,121188.0,192.72,193.06,192.26,193.05,121188.0
2021-07-23 15:30:00,193.0,193.02,191.14,191.2,449296.0,193.0,193.02,191.14,191.2,449296.0
2021-07-26 09:30:00,194.82,197.85,193.32,196.21,233196.0,194.82,197.85,193.32,196.21,233196.0
2021-07-26 10:00:00,196.8,197.85,196.34,196.66,110895.0,196.8,197.85,196.34,196.66,110895.0
2021-07-26 10:30:00,196.41,196.85,195.55,196.25,63432.0,196.41,196.85,195.55,196.25,63432.0
2021-07-26 11:00:00,196.17,196.94,195.59,196.58,107800.0,196.17,196.94,195.59,196.58,107800.0
2021-07-26 11:30:00,196.58,197.31,196.45,197.25,112891.0,196.58,197.31,196.45,197.25,112891.0
2021-07-26 12:00:00,197.44,199.0,197.12,198.89,60979.0,197.44,199.0,197.12,198.89,60979.0
2021-07-26 12:30:00,198.94,199.0,197.63,198.24,100623.0,198.94,199.0,197.63,198.24,100623.0
2021-07-26 13:00:00,198.24,198.85,197.96,198.83,109950.0,198.24,198.85,197.96,198.83,109950.0
2021-07-26 13:30:00,198.9,199.52,198.64,198.99,79743.0,198.9,199.52,198.64,198.99,79743.0
2021-07-26 14:00:00,198.95,199.54,198.61,199.5,148428.0,198.95,199.54,198.61,199.5,148428.0
2021-07-26 14:30:00,199.47,199.66,198.82,198.86,140179.0,199.47,199.66,198.82,198.86,140179.0
2021-07-26 15:00:00,198.87,199.62,198.7,199.44,122363.0,198.87,199.62,198.7,199.44,122363.0
2021-07-26 15:30:00,199.45,200.39,198.16,198.45,370472.0,199.45,200.39,198.16,198.45,370472.0
2021-07-27 09:30:00,199.0,201.0,195.74,196.6,107431.0,199.0,201.0,195.74,196.6,107431.0
2021-07-27 10:00:00,196.51,196.93,193.0,194.58,39092.0,196.51,196.93,193.0,194.58,39092.0
2021-07-27 10:30:00,194.43,194.5,192.59,193.41,75401.0,194.43,194.5,192.59,193.41,75401.0
2021-07-27 11:00:00,193.35,193.65,191.86,192.22,20975.0,193.35,193.65,191.86,192.22,20975.0
2021-07-27 11:30:00,192.47,192.84,191.33,192.61,40481.0,192.47,192.84,191.33,192.61,40481.0
2021-07-27 12:00:00,192.62,193.6,192.09,193.34,62920.0,192.62,193.6,192.09,193.34,62920.0
2021-07-27 12:30:00,193.42,193.56,192.14,192.16,23914.0,193.42,193.56,192.14,192.16,23914.0
2021-07-27 13:00:00,192.26,192.26,190.84,191.55,27860.0,192.26,192.26,190.84,191.55,27860.0
2021-07-27 13:30:00,191.51,192.47,191.16,192.03,121393.0,191.51,192.47,191.16,192.03,121393.0
2021-07-27 14:00:00,191.99,194.66,191.89,194.46,22721.0,191.99,194.66,191.89,194.46,22721.0
2021-07-27 14:30:00,194.51,196.12,194.43,195.94,29401.0,194.51,196.12,194.43,195.94,29401.0
2021-07-27 15:00:00,196.14,196.39,195.42,195.64,16684.0,196.14,196.39,195.42,195.64,16684.0
2021-07-27 15:30:00,195.61,195.91,195.03,195.87,51350.0,195.61,195.91,195.03,195.87,51350.0
2021-07-28 09:30:00,195.63,197.97,193.5,195.91,116846.0,195.63,197.97,193.5,195.91,116846.0
2021-07-28 10:00:00,196.0,199.7,195.49,197.7,63586.0,196.0,199.7,195.49,197.7,63586.0
2021-07-28 10:30:00,197.8,197.99,196.25,197.68,66473.0,197.8,197.99,196.25,197.68,66473.0
2021-07-28 11:00:00,197.71,199.03,197.66,198.87,44510.0,197.71,199.03,197.66,198.87,44510.0
2021-07-28 11:30:00,198.81,199.01,196.9,197.79,47503.0,198.81,199.01,196.9,197.79,47503.0
2021-07-28 12:00:00,197.8,198.98,197.71,198.87,33709.0,197.8,198.98,197.71,198.87,33709.0
2021-07-28 12:30:00,198.87,198.87,197.54,197.75,31243.0,198.87,198.87,197.54,197.75,31243.0
2021-07-28 13:00:00,197.75,198.07,196.85,197.48,52473.0,197.75,198.07,196.85,197.48,52473.0
2021-07-28 13:30:00,197.48,197.57,197.14,197.2,31060.0,197.48,197.57,197.14,197.2,31060.0
2021-07-28 14:00:00,197.22,198.29,196.47,196.47,44734.0,197.22,198.29,196.47,196.47,44734.0
2021-07-28 14:30:00,196.69,197.26,196.24,196.63,33828.0,196.69,197.26,196.24,196.63,33828.0
2021-07-28 15:00:00,196.69,197.72,196.17,197.6,37468.0,196.69,197.72,196.17,197.6,37468.0
2021-07-28 15:30:00,197.65,197.73,196.5,197.08,127915.0,197.65,197.73,196.5,197.08,127915.0
2021-07-29 09:30:00,199.31,211.32,199.31,210.42,239718.0,199.31,211.32,199.31,210.42,239718.0
2021-07-29 10:00:00,210.57,211.44,205.46,205.83,420441.0,210.57,211.44,205.46,205.83,420441.0
2021-07-29 10:30:00,205.84,205.86,203.61,205.5,291140.0,205.84,205.86,203.61,205.5,291140.0
2021-07-29 11:00:00,205.57,208.06,205.33,207.75,110070.0,205.57,208.06,205.33,207.75,110070.0
2021-07-29 11:30:00,207.89,210.78,206.59,208.0,65787.0,207.89,210.78,206.59,208.0,65787.0
2021-07-29 12:00:00,207.9,208.74,207.4,207.82,56822.0,207.9,208.74,207.4,207.82,56822.0
2021-07-29 12:30:00,207.92,208.25,207.32,207.9,37016.0,207.92,208.25,207.32,207.9,37016.0
2021-07-29 13:00:00,207.85,207.95,206.27,206.5,47526.0,207.85,207.95,206.27,206.5,47526.0
2021-07-29 13:30:00,206.57,206.92,205.5,206.33,91327.0,206.57,206.92,205.5,206.33,91327.0
2021-07-29 14:00:00,206.29,206.53,204.6,205.11,124459.0,206.29,206.53,204.6,205.11,124459.0
2021-07-29 14:30:00,205.13,206.2,204.35,206.04,137944.0,205.13,206.2,204.35,206.04,137944.0
2021-07-29 15:00:00,206.15,206.56,205.45,205.52,76452.0,206.15,206.56,205.45,205.52,76452.0
2021-07-29 15:30:00,205.5,206.09,204.94,205.6,240485.0,205.5,206.09,204.94,205.6,240485.0
2021-07-30 09:30:00,202.3,208.59,202.29,205.55,137652.0,202.3,208.59,202.29,205.55,137652.0
2021-07-30 10:00:00,205.03,206.88,204.66,205.58,59913.0,205.03,206.88,204.66,205.58,59913.0
2021-07-30 10:30:00,205.59,205.74,204.6,204.95,46052.0,205.59,205.74,204.6,204.95,46052.0
2021-07-30 11:00:00,204.95,204.95,202.79,203.45,34290.0,204.95,204.95,202.79,203.45,34290.0
2021-07-30 11:30:00,203.37,203.57,203.11,203.53,35855.0,203.37,203.57,203.11,203.53,35855.0
2021-07-30 12:00:00,203.44,204.04,202.88,203.21,39382.0,203.44,204.04,202.88,203.21,39382.0
2021-07-30 12:30:00,203.28,203.39,202.47,203.24,25769.0,203.28,203.39,202.47,203.24,25769.0
2021-07-30 13:00:00,203.21,203.46,202.98,203.29,45056.0,203.21,203.46,202.98,203.29,45056.0
2021-07-30 13:30:00,203.33,203.37,201.5,202.52,52758.0,203.33,203.37,201.5,202.52,52758.0
2021-07-30 14:00:00,202.38,202.55,201.39,201.82,35061.0,202.38,202.55,201.39,201.82,35061.0
2021-07-30 14:30:00,202.05,202.32,201.42,201.44,19591.0,202.05,202.32,201.42,201.44,19591.0
2021-07-30 15:00:00,201.92,202.2,201.27,201.73,51300.0,201.92,202.2,201.27,201.73,51300.0
2021-07-30 15:30:00,201.78,201.95,200.83,201.28,150128.0,201.78,201.95,200.83,201.28,150128.0
2021-08-02 09:30:00,201.11,201.63,194.19,195.51,102896.0,201.11,201.63,194.19,195.51,102896.0
2021-08-02 10:00:00,196.4,199.03,195.88,199.03,37055.0,196.4,199.03,195.88,199.03,37055.0
2021-08-02 10:30:00,199.15,201.0,198.5,200.98,25953.0,199.15,201.0,198.5,200.98,25953.0
2021-08-02 11:00:00,201.24,202.79,201.0,202.2,36235.0,201.24,202.79,201.0,202.2,36235.0
2021-08-02 11:30:00,202.19,203.08,201.43,201.43,26294.0,202.19,203.08,201.43,201.43,26294.0
2021-08-02 12:00:00,201.64,201.64,200.08,200.9,50436.0,201.64,201.64,200.08,200.9,50436.0
2021-08-02 12:30:00,200.72,201.38,200.62,200.99,35170.0,200.72,201.38,200.62,200.99,35170.0
2021-08-02 13:00:00,201.06,201.7,201.04,201.11,125389.0,201.06,201.7,201.04,201.11,125389.0
2021-08-02 13:30:00,201.12,201.41,200.33,200.45,180995.0,201.12,201.41,200.33,200.45,180995.0
2021-08-02 14:00:00,200.41,201.84,200.23,201.84,53657.0,200.41,201.84,200.23,201.84,53657.0
2021-08-02 14:30:00,201.86,202.38,201.25,201.25,25500.0,201.86,202.38,201.25,201.25,25500.0
2021-08-02 15:00:00,201.3,201.97,201.21,201.22,23594.0,201.3,201.97,201.21,201.22,23594.0
2021-08-02 15:30:00,201.16,202.06,200.58,201.99,83974.0,201.16,202.06,200.58,201.99,83974.0
2021-08-03 09:30:00,202.01,204.89,198.71,202.89,26187.0,202.01,204.89,198.71,202.89,26187.0
2021-08-03 10:00:00,202.86,203.18,199.97,200.95,27378.0,202.86,203.18,199.97,200.95,27378.0
2021-08-03 10:30:00,200.77,200.77,199.45,200.34,15980.0,200.77,200.77,199.45,200.34,15980.0
2021-08-03 11:00:00,200.75,200.76,199.35,199.67,9228.0,200.75,200.76,199.35,199.67,9228.0
2021-08-03 11:30:00,199.26,201.47,198.95,201.41,8848.0,199.26,201.47,198.95,201.41,8848.0
2021-08-03 12:00:00,201.41,201.61,200.42,200.44,8932.0,201.41,201.61,200.42,200.44,8932.0
2021-08-03 12:30:00,200.5,200.81,200.07,200.56,10520.0,200.5,200.81,200.07,200.56,10520.0
2021-08-03 13:00:00,200.97,200.97,199.02,199.16,10302.0,200.97,200.97,199.02,199.16,10302.0
2021-08-03 13:30:00,199.18,199.9,198.51,198.51,10845.0,199.18,199.9,198.51,198.51,10845.0
2021-08-03 14:00:00,198.78,199.0,197.78,198.61,92763.0,198.78,199.0,197.78,198.61,92763.0
2021-08-03 14:30:00,198.85,199.04,198.12,198.56,60019.0,198.85,199.04,198.12,198.56,60019.0
2021-08-03 15:00:00,198.84,199.09,198.51,199.06,35318.0,198.84,199.09,198.51,199.06,35318.0
2021-08-03 15:30:00,199.08,199.43,198.78,199.18,66494.0,199.08,199.43,198.78,199.18,66494.0
2021-08-04 09:30:00,199.68,204.3,199.68,202.91,46649.0,199.68,204.3,199.68,202.91,46649.0
2021-08-04 10:00:00,203.09,205.74,202.6,204.5,119040.0,203.09,205.74,202.6,204.5,119040.0
2021-08-04 10:30:00,204.38,205.14,203.2,204.9,111457.0,204.38,205.14,203.2,204.9,111457.0
2021-08-04 11:00:00,205.02,205.6,204.14,204.33,50828.0,205.02,205.6,204.14,204.33,50828.0
2021-08-04 11:30:00,204.36,205.09,203.22,204.24,35172.0,204.36,205.09,203.22,204.24,35172.0
2021-08-04 12:00:00,204.25,207.05,203.72,207.05,64227.0,204.25,207.05,203.72,207.05,64227.0
2021-08-04 12:30:00,207.03,208.19,206.94,207.39,64998.0,207.03,208.19,206.94,207.39,64998.0
2021-08-04 13:00:00,207.34,208.0,206.43,206.49,118115.0,207.34,208.0,206.43,206.49,118115.0
2021-08-04 13:30:00,206.62,206.78,204.31,204.53,83020.0,206.62,206.78,204.31,204.53,83020.0
2021-08-04 14:00:00,204.66,207.94,203.81,207.42,161905.0,204.66,207.94,203.81,207.42,161905.0
2021-08-04 14:30:00,207.42,208.48,207.22,207.49,171206.0,207.42,208.48,207.22,207.49,171206.0
2021-08-04 15:00:00,207.58,209.08,206.91,207.68,156208.0,207.58,209.08,206.91,207.68,156208.0
2021-08-04 15:30:00,207.75,210.15,206.02,209.7,394395.0,207.75,210.15,206.02,209.7,394395.0
2021-08-05 09:30:00,209.09,211.43,205.84,210.81,45467.0,209.09,211.43,205.84,210.81,45467.0
2021-08-05 10:00:00,211.0,211.68,207.3,208.01,97201.0,211.0,211.68,207.3,208.01,97201.0
2021-08-05 10:30:00,208.33,209.28,207.63,207.63,30513.0,208.33,209.28,207.63,207.63,30513.0
2021-08-05 11:00:00,207.82,208.31,207.6,207.82,23977.0,207.82,208.31,207.6,207.82,23977.0
2021-08-05 11:30:00,208.02,209.55,207.8,209.21,44069.0,208.02,209.55,207.8,209.21,44069.0
2021-08-05 12:00:00,209.12,210.84,209.0,210.84,42290.0,209.12,210.84,209.0,210.84,42290.0
2021-08-05 12:30:00,210.8,211.22,210.21,210.44,22979.0,210.8,211.22,210.21,210.44,22979.0
2021-08-05 13:00:00,210.44,210.44,209.29,209.46,15803.0,210.44,210.44,209.29,209.46,15803.0
2021-08-05 13:30:00,209.46,210.02,208.79,209.09,20579.0,209.46,210.02,208.79,209.09,20579.0
2021-08-05 14:00:00,209.13,209.36,208.44,208.73,31748.0,209.13,209.36,208.44,208.73,31748.0
2021-08-05 14:30:00,208.84,209.11,208.07,208.07,29746.0,208.84,209.11,208.07,208.07,29746.0
2021-08-05 15:00:00,208.02,208.46,207.74,208.39,43061.0,208.02,208.46,207.74,208.39,43061.0
2021-08-05 15:30:00,208.33,209.11,208.11,208.29,159250.0,208.33,209.11,208.11,208.29,159250.0
2021-08-06 09:30:00,206.69,206.69,202.75,204.56,37805.0,206.69,206.69,202.75,204.56,37805.0
2021-08-06 10:00:00,204.83,204.83,202.08,203.24,69229.0,204.83,204.83,202.08,203.24,69229.0
2021-08-06 10:30:00,203.18,203.18,200.73,200.73,28719.0,203.18,203.18,200.73,200.73,28719.0
2021-08-06 11:00:00,200.7,201.98,199.94,201.41,34679.0,200.7,201.98,199.94,201.41,34679.0
2021-08-06 11:30:00,201.66,202.51,201.15,202.39,41872.0,201.66,202.51,201.15,202.39,41872.0
2021-08-06 12:00:00,202.19,203.85,201.57,203.5,27306.0,202.19,203.85,201.57,203.5,27306.0
2021-08-06 12:30:00,203.22,203.73,202.44,203.15,21549.0,203.22,203.73,202.44,203.15,21549.0
2021-08-06 13:00:00,203.13,203.37,202.43,202.66,15482.0,203.13,203.37,202.43,202.66,15482.0
2021-08-06 13:30:00,202.9,203.32,202.6,203.01,13126.0,202.9,203.32,202.6,203.01,13126.0
2021-08-06 14:00:00,202.87,203.07,202.28,202.51,21065.0,202.87,203.07,202.28,202.51,21065.0
2021-08-06 14:30:00,202.59,202.78,200.88,201.06,41739.0,202.59,202.78,200.88,201.06,41739.0
2021-08-06 15:00:00,201.03,201.72,201.01,201.39,44546.0,201.03,201.72,201.01,201.39,44546.0
2021-08-06 15:30:00,201.46,202.35,201.44,201.71,92733.0,201.46,202.35,201.44,201.71,92733.0
2021-08-09 09:30:00,200.51,202.32,198.56,201.22,110335.0,200.51,202.32,198.56,201.22,110335.0
2021-08-09 10:00:00,201.18,201.62,200.06,200.25,40362.0,201.18,201.62,200.06,200.25,40362.0
2021-08-09 10:30:00,200.37,200.74,199.36,200.22,33438.0,200.37,200.74,199.36,200.22,33438.0
2021-08-09 11:00:00,200.08,201.04,199.8,200.41,23898.0,200.08,201.04,199.8,200.41,23898.0
2021-08-09 11:30:00,200.43,200.67,199.83,200.59,23807.0,200.43,200.67,199.83,200.59,23807.0
2021-08-09 12:00:00,200.64,201.15,200.22,200.29,18399.0,200.64,201.15,200.22,200.29,18399.0
2021-08-09 12:30:00,200.36,201.06,200.29,201.05,20929.0,200.36,201.06,200.29,201.05,20929.0
2021-08-09 13:00:00,201.06,201.11,200.58,200.77,24393.0,201.06,201.11,200.58,200.77,24393.0
2021-08-09 13:30:00,200.68,201.01,200.27,200.49,9779.0,200.68,201.01,200.27,200.49,9779.0
2021-08-09 14:00:00,200.59,200.69,200.2,200.29,13793.0,200.59,200.69,200.2,200.29,13793.0
2021-08-09 14:30:00,200.43,201.11,200.43,201.03,13053.0,200.43,201.11,200.43,201.03,13053.0
2021-08-09 15:00:00,201.0,201.15,200.75,201.09,36768.0,201.0,201.15,200.75,201.09,36768.0
2021-08-09 15:30:00,200.98,201.43,199.94,200.5,293142.0,200.98,201.43,199.94,200.5,293142.0
2021-08-10 09:30:00,200.31,205.81,200.31,205.34,43573.0,200.31,205.81,200.31,205.34,43573.0
2021-08-10 10:00:00,205.32,205.32,201.44,201.45,21621.0,205.32,205.32,201.44,201.45,21621.0
2021-08-10 10:30:00,200.99,200.99,199.16,199.3,10904.0,200.99,200.99,199.16,199.3,10904.0
2021-08-10 11:00:00,199.56,199.78,198.57,199.4,10441.0,199.56,199.78,198.57,199.4,10441.0
2021-08-10 11:30:00,199.34,200.06,198.78,198.84,19044.0,199.34,200.06,198.78,198.84,19044.0
2021-08-10 12:00:00,198.79,199.66,198.7,198.81,36223.0,198.79,199.66,198.7,198.81,36223.0
2021-08-10 12:30:00,198.77,199.2,198.32,198.92,30278.0,198.77,199.2,198.32,198.92,30278.0
2021-08-10 13:00:00,199.0,199.46,197.57,197.6,13251.0,199.0,199.46,197.57,197.6,13251.0
2021-08-10 13:30:00,197.47,197.54,196.28,196.74,8959.0,197.47,197.54,196.28,196.74,8959.0
2021-08-10 14:00:00,196.6,196.91,195.59,196.22,19948.0,196.6,196.91,195.59,196.22,19948.0
2021-08-10 14:30:00,196.23,197.07,195.99,196.93,20248.0,196.23,197.07,195.99,196.93,20248.0
2021-08-10 15:00:00,196.97,197.37,196.25,196.66,20007.0,196.97,197.37,196.25,196.66,20007.0
2021-08-10 15:30:00,196.55,196.68,194.51,194.61,161381.0,196.55,196.68,194.51,194.61,161381.0
2021-08-11 09:30:00,195.1,196.45,192.33,192.68,130001.0,195.1,196.45,192.33,192.68,130001.0
2021-08-11 10:00:00,192.22,194.47,191.95,193.03,42413.0,192.22,194.47,191.95,193.03,42413.0
2021-08-11 10:30:00,192.99,193.24,190.19,190.42,48499.0,192.99,193.24,190.19,190.42,48499.0
2021-08-11 11:00:00,190.42,190.42,187.67,187.95,58940.0,190.42,190.42,187.67,187.95,58940.0
2021-08-11 11:30:00,188.0,188.04,185.06,186.06,83860.0,188.0,188.04,185.06,186.06,83860.0
2021-08-11 12:00:00,186.04,187.12,186.03,186.93,20615.0,186.04,187.12,186.03,186.93,20615.0
2021-08-11 12:30:00,186.86,187.42,186.5,186.69,21878.0,186.86,187.42,186.5,186.69,21878.0
2021-08-11 13:00:00,186.75,188.78,186.75,188.61,62794.0,186.75,188.78,186.75,188.61,62794.0
2021-08-11 13:30:00,188.57,188.8,187.41,188.59,52184.0,188.57,188.8,187.41,188.59,52184.0
2021-08-11 14:00:00,188.68,190.18,188.63,189.88,41176.0,188.68,190.18,188.63,189.88,41176.0
2021-08-11 14:30:00,189.87,192.16,189.86,190.52,49559.0,189.87,192.16,189.86,190.52,49559.0
2021-08-11 15:00:00,190.74,190.74,189.41,189.69,68045.0,190.74,190.74,189.41,189.69,68045.0
2021-08-11 15:30:00,189.71,191.1,189.57,190.71,196759.0,189.71,191.1,189.57,190.71,196759.0
2021-08-12 09:30:00,189.85,191.81,188.53,191.28,60783.0,189.85,191.81,188.53,191.28,60783.0
2021-08-12 10:00:00,191.0,193.57,190.22,193.21,23912.0,191.0,193.57,190.22,193.21,23912.0
2021-08-12 10:30:00,193.36,193.8,192.61,193.8,23193.0,193.36,193.8,192.61,193.8,23193.0
2021-08-12 11:00:00,193.46,193.69,192.97,193.4,11826.0,193.46,193.69,192.97,193.4,11826.0
2021-08-12 11:30:00,193.63,194.07,192.9,193.02,12718.0,193.63,194.07,192.9,193.02,12718.0
2021-08-12 12:00:00,192.94,193.08,191.68,192.17,30728.0,192.94,193.08,191.68,192.17,30728.0
2021-08-12 12:30:00,192.32,192.32,191.51,191.88,14614.0,192.32,192.32,191.51,191.88,14614.0
2021-08-12 13:00:00,192.0,192.23,191.57,191.82,18408.0,192.0,192.23,191.57,191.82,18408.0
2021-08-12 13:30:00,191.92,192.9,191.89,192.63,31988.0,191.92,192.9,191.89,192.63,31988.0
2021-08-12 14:00:00,192.81,192.99,192.04,192.37,25641.0,192.81,192.99,192.04,192.37,25641.0
2021-08-12 14:30:00,192.41,192.99,192.32,192.59,10492.0,192.41,192.99,192.32,192.59,10492.0
2021-08-12 15:00:00,192.69,193.26,192.31,192.9,26074.0,192.69,193.26,192.31,192.9,26074.0
2021-08-12 15:30:00,193.05,193.91,192.65,192.83,72551.0,193.05,193.91,192.65,192.83,72551.0
2021-08-13 09:30:00,191.81,192.8,189.63,190.69,61724.0,191.81,192.8,189.63,190.69,61724.0
2021-08-13 10:00:00,190.72,192.83,189.89,191.23,26615.0,190.72,192.83,189.89,191.23,26615.0
2021-08-13 10:30:00,191.49,191.68,190.09,190.23,11256.0,191.49,191.68,190.09,190.23,11256.0
2021-08-13 11:00:00,190.23,190.82,189.62,190.13,30409.0,190.23,190.82,189.62,190.13,30409.0
2021-08-13 11:30:00,190.04,190.37,189.86,190.05,11923.0,190.04,190.37,189.86,190.05,11923.0
2021-08-13 12:00:00,190.05,191.59,190.05,191.48,9475.0,190.05,191.59,190.05,191.48,9475.0
2021-08-13 12:30:00,191.37,191.37,190.5,190.84,8115.0,191.37,191.37,190.5,190.84,8115.0
2021-08-13 13:00:00,190.94,191.12,190.05,190.14,7492.0,190.94,191.12,190.05,190.14,7492.0
2021-08-13 13:30:00,190.14,190.14,188.89,188.89,13275.0,190.14,190.14,188.89,188.89,13275.0
2021-08-13 14:00:00,188.84,188.84,187.9,188.1,29636.0,188.84,188.84,187.9,188.1,29636.0
2021-08-13 14:30:00,188.14,188.5,187.7,188.02,15069.0,188.14,188.5,187.7,188.02,15069.0
2021-08-13 15:00:00,187.88,187.93,187.24,187.82,22405.0,187.88,187.93,187.24,187.82,22405.0
2021-08-13 15:30:00,187.78,189.4,187.64,189.39,78123.0,187.78,189.4,187.64,189.39,78123.0
2021-08-16 09:30:00,188.01,188.03,185.2,185.9,42441.0,188.01,188.03,185.2,185.9,42441.0
2021-08-16 10:00:00,185.71,186.14,181.6,184.05,32164.0,185.71,186.14,181.6,184.05,32164.0
2021-08-16 10:30:00,184.0,185.58,182.7,182.7,30301.0,184.0,185.58,182.7,182.7,30301.0
2021-08-16 11:00:00,182.92,184.87,182.42,184.26,19783.0,182.92,184.87,182.42,184.26,19783.0
2021-08-16 11:30:00,184.45,185.55,184.13,185.02,20019.0,184.45,185.55,184.13,185.02,20019.0
2021-08-16 12:00:00,185.0,185.82,184.72,184.78,17347.0,185.0,185.82,184.72,184.78,17347.0
2021-08-16 12:30:00,184.67,185.53,184.45,185.24,18161.0,184.67,185.53,184.45,185.24,18161.0
2021-08-16 13:00:00,185.34,185.61,184.91,185.1,24436.0,185.34,185.61,184.91,185.1,24436.0
2021-08-16 13:30:00,185.17,185.33,184.37,184.56,26526.0,185.17,185.33,184.37,184.56,26526.0
2021-08-16 14:00:00,184.52,184.8,183.94,183.95,15071.0,184.52,184.8,183.94,183.95,15071.0
2021-08-16 14:30:00,184.01,184.2,183.71,183.82,18157.0,184.01,184.2,183.71,183.82,18157.0
2021-08-16 15:00:00,183.8,184.44,183.63,184.25,29396.0,183.8,184.44,183.63,184.25,29396.0
2021-08-16 15:30:00,184.23,184.37,183.67,183.68,176840.0,184.23,184.37,183.67,183.68,176840.0
2021-08-17 09:30:00,181.94,183.93,180.29,181.35,55974.0,181.94,183.93,180.29,181.35,55974.0
2021-08-17 10:00:00,181.16,182.89,180.95,182.48,31237.0,181.16,182.89,180.95,182.48,31237.0
2021-08-17 10:30:00,182.37,184.81,182.19,183.64,54886.0,182.37,184.81,182.19,183.64,54886.0
2021-08-17 11:00:00,183.66,183.68,182.46,182.6,67452.0,183.66,183.68,182.46,182.6,67452.0
2021-08-17 11:30:00,182.51,183.02,181.79,181.79,78575.0,182.51,183.02,181.79,181.79,78575.0
2021-08-17 12:00:00,181.69,183.04,181.66,183.04,18240.0,181.69,183.04,181.66,183.04,18240.0
2021-08-17 12:30:00,182.91,183.25,182.13,182.45,30720.0,182.91,183.25,182.13,182.45,30720.0
2021-08-17 13:00:00,182.37,183.09,182.22,183.0,28441.0,182.37,183.09,182.22,183.0,28441.0
2021-08-17 13:30:00,183.12,183.12,182.36,182.92,19461.0,183.12,183.12,182.36,182.92,19461.0
2021-08-17 14:00:00,182.98,183.11,182.26,182.28,41816.0,182.98,183.11,182.26,182.28,41816.0
2021-08-17 14:30:00,182.29,182.63,181.81,182.35,17197.0,182.29,182.63,181.81,182.35,17197.0
2021-08-17 15:00:00,182.55,182.68,182.31,182.64,38882.0,182.55,182.68,182.31,182.64,38882.0
2021-08-17 15:30:00,182.64,182.73,182.17,182.4,70751.0,182.64,182.73,182.17,182.4,70751.0
2021-08-18 09:30:00,180.83,183.44,180.69,181.17,59071.0,180.83,183.44,180.69,181.17,59071.0
2021-08-18 10:00:00,180.88,180.94,179.14,179.75,163223.0,180.88,180.94,179.14,179.75,163223.0
2021-08-18 10:30:00,179.92,181.27,179.74,181.13,78409.0,179.92,181.27,179.74,181.13,78409.0
2021-08-18 11:00:00,181.25,182.17,180.63,181.55,50234.0,181.25,182.17,180.63,181.55,50234.0
2021-08-18 11:30:00,181.42,181.69,180.66,181.21,65478.0,181.42,181.69,180.66,181.21,65478.0
2021-08-18 12:00:00,181.15,181.61,180.84,181.24,21892.0,181.15,181.61,180.84,181.24,21892.0
2021-08-18 12:30:00,181.32,181.62,180.91,181.15,44033.0,181.32,181.62,180.91,181.15,44033.0
2021-08-18 13:00:00,181.15,181.84,180.86,180.87,59951.0,181.15,181.84,180.86,180.87,59951.0
2021-08-18 13:30:00,180.96,181.0,180.27,180.85,21552.0,180.96,181.0,180.27,180.85,21552.0
2021-08-18 14:00:00,180.89,181.96,180.39,180.9,83632.0,180.89,181.96,180.39,180.9,83632.0
2021-08-18 14:30:00,181.05,181.49,180.69,180.82,99847.0,181.05,181.49,180.69,180.82,99847.0
2021-08-18 15:00:00,180.82,181.0,180.13,180.13,69036.0,180.82,181.0,180.13,180.13,69036.0
2021-08-18 15:30:00,180.13,180.52,178.98,179.27,131636.0,180.13,180.52,178.98,179.27,131636.0
2021-08-19 09:30:00,177.37,177.76,175.41,175.88,84508.0,177.37,177.76,175.41,175.88,84508.0
2021-08-19 10:00:00,175.81,177.21,175.81,176.2,62126.0,175.81,177.21,175.81,176.2,62126.0
2021-08-19 10:30:00,176.15,176.49,174.66,174.87,50816.0,176.15,176.49,174.66,174.87,50816.0
2021-08-19 11:00:00,174.86,176.81,174.67,176.48,36120.0,174.86,176.81,174.67,176.48,36120.0
2021-08-19 11:30:00,176.34,177.19,176.17,177.19,39992.0,176.34,177.19,176.17,177.19,39992.0
2021-08-19 12:00:00,177.12,177.42,175.98,176.34,33064.0,177.12,177.42,175.98,176.34,33064.0
2021-08-19 12:30:00,176.44,176.75,175.49,176.54,77007.0,176.44,176.75,175.49,176.54,77007.0
2021-08-19 13:00:00,176.3,176.34,175.61,176.04,25738.0,176.3,176.34,175.61,176.04,25738.0
2021-08-19 13:30:00,176.04,176.62,175.57,176.0,24514.0,176.04,176.62,175.57,176.0,24514.0
2021-08-19 14:00:00,175.95,176.22,174.96,175.0,33727.0,175.95,176.22,174.96,175.0,33727.0
2021-08-19 14:30:00,174.84,175.96,174.84,175.87,16515.0,174.84,175.96,174.84,175.87,16515.0
2021-08-19 15:00:00,175.87,176.2,174.89,175.59,34752.0,175.87,176.2,174.89,175.59,34752.0
2021-08-19 15:30:00,175.51,175.78,174.34,174.84,220024.0,175.51,175.78,174.34,174.84,220024.0
2021-08-20 09:30:00,175.03,178.34,175.03,178.14,59123.0,175.03,178.34,175.03,178.14,59123.0
2021-08-20 10:00:00,178.74,180.24,178.3,179.86,114166.0,178.74,180.24,178.3,179.86,114166.0
2021-08-20 10:30:00,179.79,182.74,179.78,181.57,99782.0,179.79,182.74,179.78,181.57,99782.0
2021-08-20 11:00:00,181.5,181.7,179.81,180.12,32345.0,181.5,181.7,179.81,180.12,32345.0
2021-08-20 11:30:00,180.24,180.32,178.65,178.71,25508.0,180.24,180.32,178.65,178.71,25508.0
2021-08-20 12:00:00,178.78,179.75,178.43,179.51,36477.0,178.78,179.75,178.43,179.51,36477.0
2021-08-20 12:30:00,179.5,180.09,179.31,179.84,42557.0,179.5,180.09,179.31,179.84,42557.0
2021-08-20 13:00:00,179.96,180.22,179.64,179.99,47714.0,179.96,180.22,179.64,179.99,47714.0
2021-08-20 13:30:00,180.11,180.42,179.33,179.46,45677.0,180.11,180.42,179.33,179.46,45677.0
2021-08-20 14:00:00,179.44,180.15,179.43,179.55,44454.0,179.44,180.15,179.43,179.55,44454.0
2021-08-20 14:30:00,179.51,180.23,179.46,180.08,39308.0,179.51,180.23,179.46,180.08,39308.0
2021-08-20 15:00:00,180.08,180.16,179.76,179.94,45017.0,180.08,180.16,179.76,179.94,45017.0
2021-08-20 15:30:00,180.07,180.17,179.03,179.3,139303.0,180.07,180.17,179.03,179.3,139303.0
2021-08-23 09:30:00,179.68,182.0,179.32,180.67,19127.0,179.68,182.0,179.32,180.67,19127.0
2021-08-23 10:00:00,180.87,182.76,180.37,181.87,40911.0,180.87,182.76,180.37,181.87,40911.0
2021-08-23 10:30:00,181.98,182.16,180.83,181.59,21822.0,181.98,182.16,180.83,181.59,21822.0
2021-08-23 11:00:00,181.61,181.7,180.47,180.65,22315.0,181.61,181.7,180.47,180.65,22315.0
2021-08-23 11:30:00,180.67,181.82,180.28,181.7,35045.0,180.67,181.82,180.28,181.7,35045.0
2021-08-23 12:00:00,181.8,182.54,181.72,182.22,11058.0,181.8,182.54,181.72,182.22,11058.0
2021-08-23 12:30:00,182.07,182.98,182.07,182.96,20871.0,182.07,182.98,182.07,182.96,20871.0
2021-08-23 13:00:00,182.93,183.02,182.32,182.43,20300.0,182.93,183.02,182.32,182.43,20300.0
2021-08-23 13:30:00,182.44,182.59,182.09,182.09,21372.0,182.44,182.59,182.09,182.09,21372.0
2021-08-23 14:00:00,182.13,182.32,181.74,181.75,12049.0,182.13,182.32,181.74,181.75,12049.0
2021-08-23 14:30:00,181.77,182.02,181.67,181.82,26764.0,181.77,182.02,181.67,181.82,26764.0
2021-08-23 15:00:00,181.82,181.93,181.01,181.65,67316.0,181.82,181.93,181.01,181.65,67316.0
2021-08-23 15:30:00,181.61,182.65,181.61,182.46,75487.0,181.61,182.65,181.61,182.46,75487.0
2021-08-24 09:30:00,183.13,185.0,182.75,182.75,20207.0,183.13,185.0,182.75,182.75,20207.0
2021-08-24 10:00:00,182.68,184.09,182.03,182.99,23398.0,182.68,184.09,182.03,182.99,23398.0
2021-08-24 10:30:00,182.89,183.38,181.87,182.58,31514.0,182.89,183.38,181.87,182.58,31514.0
2021-08-24 11:00:00,182.7,183.17,182.42,182.69,24360.0,182.7,183.17,182.42,182.69,24360.0
2021-08-24 11:30:00,182.59,182.95,182.14,182.57,21892.0,182.59,182.95,182.14,182.57,21892.0
2021-08-24 12:00:00,182.55,182.66,181.53,181.53,16751.0,182.55,182.66,181.53,181.53,16751.0
2021-08-24 12:30:00,181.4,181.83,181.27,181.78,22500.0,181.4,181.83,181.27,181.78,22500.0
2021-08-24 13:00:00,181.63,181.9,181.52,181.8,39257.0,181.63,181.9,181.52,181.8,39257.0
2021-08-24 13:30:00,181.8,181.97,181.71,181.72,38246.0,181.8,181.97,181.71,181.72,38246.0
2021-08-24 14:00:00,181.48,182.58,181.45,182.23,17198.0,181.48,182.58,181.45,182.23,17198.0
2021-08-24 14:30:00,182.23,182.33,181.93,182.22,15588.0,182.23,182.33,181.93,182.22,15588.0
2021-08-24 15:00:00,182.17,182.31,181.71,182.26,42207.0,182.17,182.31,181.71,182.26,42207.0
2021-08-24 15:30:00,182.36,182.75,181.94,182.5,116146.0,182.36,182.75,181.94,182.5,116146.0
2021-08-25 09:30:00,182.24,183.41,182.09,182.47,63403.0,182.24,183.41,182.09,182.47,63403.0
2021-08-25 10:00:00,181.98,182.41,181.34,181.53,57134.0,181.98,182.41,181.34,181.53,57134.0
2021-08-25 10:30:00,181.61,182.0,180.62,181.06,60089.0,181.61,182.0,180.62,181.06,60089.0
2021-08-25 11:00:00,181.26,181.61,180.86,181.11,38245.0,181.26,181.61,180.86,181.11,38245.0
2021-08-25 11:30:00,181.12,181.62,181.05,181.16,19675.0,181.12,181.62,181.05,181.16,19675.0
2021-08-25 12:00:00,180.83,181.1,180.46,180.97,23352.0,180.83,181.1,180.46,180.97,23352.0
2021-08-25 12:30:00,180.89,182.05,180.69,181.94,34480.0,180.89,182.05,180.69,181.94,34480.0
2021-08-25 13:00:00,181.91,182.13,181.56,181.72,30634.0,181.91,182.13,181.56,181.72,30634.0
2021-08-25 13:30:00,181.7,182.07,181.7,181.89,9197.0,181.7,182.07,181.7,181.89,9197.0
2021-08-25 14:00:00,181.93,182.0,181.39,181.77,52457.0,181.93,182.0,181.39,181.77,52457.0
2021-08-25 14:30:00,181.82,182.12,181.79,181.91,16999.0,181.82,182.12,181.79,181.91,16999.0
2021-08-25 15:00:00,181.87,181.95,180.88,181.46,53244.0,181.87,181.95,180.88,181.46,53244.0
2021-08-25 15:30:00,181.48,181.71,180.94,181.01,111057.0,181.48,181.71,180.94,181.01,111057.0
2021-08-26 09:30:00,187.42,192.1,185.65,188.97,167477.0,187.42,192.1,185.65,188.97,167477.0
2021-08-26 10:00:00,188.98,189.14,185.3,186.36,69224.0,188.98,189.14,185.3,186.36,69224.0
2021-08-26 10:30:00,186.35,186.69,184.54,185.23,78168.0,186.35,186.69,184.54,185.23,78168.0
2021-08-26 11:00:00,185.14,185.87,184.24,185.5,91758.0,185.14,185.87,184.24,185.5,91758.0
2021-08-26 11:30:00,185.5,185.75,184.85,185.67,37931.0,185.5,185.75,184.85,185.67,37931.0
2021-08-26 12:00:00,185.87,186.3,185.02,185.31,30214.0,185.87,186.3,185.02,185.31,30214.0
2021-08-26 12:30:00,185.34,185.36,183.88,184.02,44930.0,185.34,185.36,183.88,184.02,44930.0
2021-08-26 13:00:00,183.98,184.26,183.36,183.47,27337.0,183.98,184.26,183.36,183.47,27337.0
2021-08-26 13:30:00,183.47,184.42,183.47,184.29,23907.0,183.47,184.42,183.47,184.29,23907.0
2021-08-26 14:00:00,184.36,184.92,184.01,184.01,25108.0,184.36,184.92,184.01,184.01,25108.0
2021-08-26 14:30:00,184.07,184.16,182.74,182.87,21304.0,184.07,184.16,182.74,182.87,21304.0
2021-08-26 15:00:00,182.88,183.23,182.65,183.05,38854.0,182.88,183.23,182.65,183.05,38854.0
2021-08-26 15:30:00,183.05,183.36,182.61,182.62,155920.0,183.05,183.36,182.61,182.62,155920.0
2021-08-27 09:30:00,182.89,185.17,181.77,182.65,41256.0,182.89,185.17,181.77,182.65,41256.0
2021-08-27 10:00:00,182.53,184.32,182.36,183.52,42630.0,182.53,184.32,182.36,183.52,42630.0
2021-08-27 10:30:00,183.5,184.04,182.96,183.86,13213.0,183.5,184.04,182.96,183.86,13213.0
2021-08-27 11:00:00,183.81,184.3,183.19,183.32,16386.0,183.81,184.3,183.19,183.32,16386.0
2021-08-27 11:30:00,183.23,183.48,182.55,182.73,86632.0,183.23,183.48,182.55,182.73,86632.0
2021-08-27 12:00:00,182.74,182.76,181.44,181.88,90383.0,182.74,182.76,181.44,181.88,90383.0
2021-08-27 12:30:00,181.91,182.16,181.48,181.66,34762.0,181.91,182.16,181.48,181.66,34762.0
2021-08-27 13:00:00,181.6,182.38,181.44,182.21,25890.0,181.6,182.38,181.44,182.21,25890.0
2021-08-27 13:30:00,182.2,182.74,181.93,181.98,38231.0,182.2,182.74,181.93,181.98,38231.0
2021-08-27 14:00:00,181.98,182.4,181.74,181.94,62160.0,181.98,182.4,181.74,181.94,62160.0
2021-08-27 14:30:00,181.93,182.4,181.75,182.21,51949.0,181.93,182.4,181.75,182.21,51949.0
2021-08-27 15:00:00,182.16,182.9,182.09,182.88,54122.0,182.16,182.9,182.09,182.88,54122.0
2021-08-27 15:30:00,182.85,183.41,182.71,183.13,163458.0,182.85,183.41,182.71,183.13,163458.0
2021-08-30 09:30:00,183.72,185.15,182.52,184.92,36363.0,183.72,185.15,182.52,184.92,36363.0
2021-08-30 10:00:00,184.94,185.98,184.72,185.24,40666.0,184.94,185.98,184.72,185.24,40666.0
2021-08-30 10:30:00,185.36,186.46,184.08,184.08,66649.0,185.36,186.46,184.08,184.08,66649.0
2021-08-30 11:00:00,184.12,184.25,182.98,184.0,103972.0,184.12,184.25,182.98,184.0,103972.0
2021-08-30 11:30:00,184.05,184.24,183.37,183.78,72552.0,184.05,184.24,183.37,183.78,72552.0
2021-08-30 12:00:00,183.67,183.88,181.77,183.14,343490.0,183.67,183.88,181.77,183.14,343490.0
2021-08-30 12:30:00,182.96,183.39,181.51,182.16,92434.0,182.96,183.39,181.51,182.16,92434.0
2021-08-30 13:00:00,181.96,183.49,181.86,183.27,53867.0,181.96,183.49,181.86,183.27,53867.0
2021-08-30 13:30:00,183.31,184.27,183.27,183.84,80978.0,183.31,184.27,183.27,183.84,80978.0
2021-08-30 14:00:00,183.76,183.95,182.88,183.81,35397.0,183.76,183.95,182.88,183.81,35397.0
2021-08-30 14:30:00,183.73,184.86,183.73,184.56,62338.0,183.73,184.86,183.73,184.56,62338.0
2021-08-30 15:00:00,184.61,185.54,184.47,185.47,96587.0,184.61,185.54,184.47,185.47,96587.0
2021-08-30 15:30:00,185.39,185.44,184.58,185.0,81380.0,185.39,185.44,184.58,185.0,81380.0
2021-08-31 09:30:00,158.07,159.45,155.06,157.15,1862296.0,158.07,159.45,155.06,157.15,1862296.0
2021-08-31 10:00:00,157.1,158.67,155.88,158.38,669623.0,157.1,158.67,155.88,158.38,669623.0
2021-08-31 10:30:00,158.35,159.81,157.0,158.28,399598.0,158.35,159.81,157.0,158.28,399598.0
2021-08-31 11:00:00,158.29,158.52,157.01,158.39,273048.0,158.29,158.52,157.01,158.39,273048.0
2021-08-31 11:30:00,158.41,158.48,157.14,157.77,188056.0,158.41,158.48,157.14,157.77,188056.0
2021-08-31 12:00:00,157.75,158.08,157.11,157.25,162532.0,157.75,158.08,157.11,157.25,162532.0
2021-08-31 12:30:00,157.25,158.42,157.01,157.09,274539.0,157.25,158.42,157.01,157.09,274539.0
2021-08-31 13:00:00,157.12,157.65,156.81,157.11,594102.0,157.12,157.65,156.81,157.11,594102.0
2021-08-31 13:30:00,157.11,157.17,156.6,156.74,82341.0,157.11,157.17,156.6,156.74,82341.0
2021-08-31 14:00:00,156.76,157.64,156.74,157.23,141544.0,156.76,157.64,156.74,157.23,141544.0
2021-08-31 14:30:00,157.21,157.88,156.9,157.25,170591.0,157.21,157.88,156.9,157.25,170591.0
2021-08-31 15:00:00,157.17,158.15,157.03,158.12,355369.0,157.17,158.15,157.03,158.12,355369.0
2021-08-31 15:30:00,158.12,158.84,157.28,158.19,865473.0,158.12,158.84,157.28,158.19,865473.0
2021-09-01 09:30:00,159.19,163.41,159.0,162.29,423817.0,159.19,163.41,159.0,162.29,423817.0
2021-09-01 10:00:00,162.06,163.41,161.3,161.75,196966.0,162.06,163.41,161.3,161.75,196966.0
2021-09-01 10:30:00,161.86,163.24,161.46,162.96,445729.0,161.86,163.24,161.46,162.96,445729.0
2021-09-01 11:00:00,162.96,163.07,162.09,162.73,277708.0,162.96,163.07,162.09,162.73,277708.0
2021-09-01 11:30:00,162.78,163.08,162.4,163.03,256013.0,162.78,163.08,162.4,163.03,256013.0
2021-09-01 12:00:00,163.03,163.1,161.36,161.69,176968.0,163.03,163.1,161.36,161.69,176968.0
2021-09-01 12:30:00,161.68,161.93,161.37,161.46,102708.0,161.68,161.93,161.37,161.46,102708.0
2021-09-01 13:00:00,161.43,162.0,160.68,161.93,144687.0,161.43,162.0,160.68,161.93,144687.0
2021-09-01 13:30:00,161.99,162.01,160.33,160.47,125928.0,161.99,162.01,160.33,160.47,125928.0
2021-09-01 14:00:00,160.44,160.77,159.78,160.2,159850.0,160.44,160.77,159.78,160.2,159850.0
2021-09-01 14:30:00,160.22,160.25,159.5,159.68,151240.0,160.22,160.25,159.5,159.68,151240.0
2021-09-01 15:00:00,159.67,160.08,159.49,159.91,229156.0,159.67,160.08,159.49,159.91,229156.0
2021-09-01 15:30:00,159.93,160.36,159.81,160.06,375941.0,159.93,160.36,159.81,160.06,375941.0
2021-09-02 09:30:00,159.63,162.12,159.63,161.5,96216.0,159.63,162.12,159.63,161.5,96216.0
2021-09-02 10:00:00,161.49,162.48,160.91,161.22,158905.0,161.49,162.48,160.91,161.22,158905.0
2021-09-02 10:30:00,161.14,162.09,161.03,162.04,110488.0,161.14,162.09,161.03,162.04,110488.0
2021-09-02 11:00:00,161.95,163.23,161.23,163.09,150890.0,161.95,163.23,161.23,163.09,150890.0
2021-09-02 11:30:00,163.09,165.8,162.94,165.53,186975.0,163.09,165.8,162.94,165.53,186975.0
2021-09-02 12:00:00,165.53,166.01,164.33,165.5,169236.0,165.53,166.01,164.33,165.5,169236.0
2021-09-02 12:30:00,165.5,165.62,165.0,165.21,114341.0,165.5,165.62,165.0,165.21,114341.0
2021-09-02 13:00:00,165.35,166.7,165.11,166.44,137649.0,165.35,166.7,165.11,166.44,137649.0
2021-09-02 13:30:00,166.2,166.65,165.5,165.59,74665.0,166.2,166.65,165.5,165.59,74665.0
2021-09-02 14:00:00,165.63,165.85,165.05,165.39,93227.0,165.63,165.85,165.05,165.39,93227.0
2021-09-02 14:30:00,165.3,165.57,165.1,165.57,91226.0,165.3,165.57,165.1,165.57,91226.0
2021-09-02 15:00:00,165.59,166.41,165.35,166.31,66004.0,165.59,166.41,165.35,166.31,66004.0
2021-09-02 15:30:00,166.31,166.59,165.99,166.46,186385.0,166.31,166.59,165.99,166.46,186385.0
2021-09-03 09:30:00,166.23,170.57,165.67,170.13,274121.0,166.23,170.57,165.67,170.13,274121.0
2021-09-03 10:00:00,170.23,171.07,169.15,169.89,217131.0,170.23,171.07,169.15,169.89,217131.0
2021-09-03 10:30:00,170.17,170.99,169.61,169.84,152697.0,170.17,170.99,169.61,169.84,152697.0
2021-09-03 11:00:00,169.98,170.81,169.68,170.5,103400.0,169.98,170.81,169.68,170.5,103400.0
2021-09-03 11:30:00,170.49,171.55,170.35,170.89,98230.0,170.49,171.55,170.35,170.89,98230.0
2021-09-03 12:00:00,170.98,171.85,170.16,171.72,81310.0,170.98,171.85,170.16,171.72,81310.0
2021-09-03 12:30:00,171.84,171.94,170.85,171.38,55290.0,171.84,171.94,170.85,171.38,55290.0
2021-09-03 13:00:00,171.23,171.78,170.66,170.88,89958.0,171.23,171.78,170.66,170.88,89958.0
2021-09-03 13:30:00,170.92,170.92,169.69,170.12,41156.0,170.92,170.92,169.69,170.12,41156.0
2021-09-03 14:00:00,170.14,170.15,169.56,169.69,106163.0,170.14,170.15,169.56,169.69,106163.0
2021-09-03 14:30:00,169.71,170.24,169.25,169.95,95738.0,169.71,170.24,169.25,169.95,95738.0
2021-09-03 15:00:00,169.96,170.67,169.68,170.25,120574.0,169.96,170.67,169.68,170.25,120574.0
2021-09-03 15:30:00,170.2,170.81,170.02,170.02,239516.0,170.2,170.81,170.02,170.02,239516.0
2021-09-07 09:30:00,171.1,173.31,168.88,169.71,370602.0,171.1,173.31,168.88,169.71,370602.0
2021-09-07 10:00:00,170.14,170.93,169.54,170.53,106450.0,170.14,170.93,169.54,170.53,106450.0
2021-09-07 10:30:00,170.65,171.5,169.95,170.73,84684.0,170.65,171.5,169.95,170.73,84684.0
2021-09-07 11:00:00,170.86,171.09,169.75,170.18,103313.0,170.86,171.09,169.75,170.18,103313.0
2021-09-07 11:30:00,170.13,170.61,169.87,170.25,54039.0,170.13,170.61,169.87,170.25,54039.0
2021-09-07 12:00:00,170.28,170.99,170.2,170.62,31276.0,170.28,170.99,170.2,170.62,31276.0
2021-09-07 12:30:00,170.56,170.63,169.86,170.22,74934.0,170.56,170.63,169.86,170.22,74934.0
2021-09-07 13:00:00,170.27,170.43,170.0,170.3,22689.0,170.27,170.43,170.0,170.3,22689.0
2021-09-07 13:30:00,170.29,170.35,169.61,170.29,33619.0,170.29,170.35,169.61,170.29,33619.0
2021-09-07 14:00:00,170.21,171.6,170.15,171.53,47935.0,170.21,171.6,170.15,171.53,47935.0
2021-09-07 14:30:00,171.43,171.97,171.08,171.55,34641.0,171.43,171.97,171.08,171.55,34641.0
2021-09-07 15:00:00,171.58,172.11,171.4,171.97,48534.0,171.58,172.11,171.4,171.97,48534.0
2021-09-07 15:30:00,171.97,172.8,171.86,172.59,258859.0,171.97,172.8,171.86,172.59,258859.0
2021-09-08 09:30:00,171.83,171.83,169.1,170.02,152750.0,171.83,171.83,169.1,170.02,152750.0
2021-09-08 10:00:00,170.12,171.2,169.76,170.0,94148.0,170.12,171.2,169.76,170.0,94148.0
2021-09-08 10:30:00,170.0,170.1,168.59,168.62,71655.0,170.0,170.1,168.59,168.62,71655.0
2021-09-08 11:00:00,168.84,169.19,167.37,168.09,57489.0,168.84,169.19,167.37,168.09,57489.0
2021-09-08 11:30:00,168.12,168.38,167.72,168.19,54308.0,168.12,168.38,167.72,168.19,54308.0
2021-09-08 12:00:00,168.17,169.1,167.0,168.29,233975.0,168.17,169.1,167.0,168.29,233975.0
2021-09-08 12:30:00,168.21,169.11,167.76,168.97,75946.0,168.21,169.11,167.76,168.97,75946.0
2021-09-08 13:00:00,169.02,170.39,168.94,169.37,68376.0,169.02,170.39,168.94,169.37,68376.0
2021-09-08 13:30:00,169.33,169.42,168.57,168.9,69328.0,169.33,169.42,168.57,168.9,69328.0
2021-09-08 14:00:00,168.88,169.17,168.48,168.5,96759.0,168.88,169.17,168.48,168.5,96759.0
2021-09-08 14:30:00,168.5,169.31,168.49,169.0,88955.0,168.5,169.31,168.49,169.0,88955.0
2021-09-08 15:00:00,169.06,169.48,168.83,169.26,64728.0,169.06,169.48,168.83,169.26,64728.0
2021-09-08 15:30:00,169.23,169.93,169.0,169.26,187130.0,169.23,169.93,169.0,169.26,187130.0
2021-09-09 09:30:00,169.13,169.97,168.05,169.63,121915.0,169.13,169.97,168.05,169.63,121915.0
2021-09-09 10:00:00,169.65,170.91,169.5,170.49,72121.0,169.65,170.91,169.5,170.49,72121.0
2021-09-09 10:30:00,170.53,170.6,169.91,170.15,63723.0,170.53,170.6,169.91,170.15,63723.0
2021-09-09 11:00:00,170.25,170.55,169.65,170.17,75559.0,170.25,170.55,169.65,170.17,75559.0
2021-09-09 11:30:00,170.18,170.23,169.77,170.0,50314.0,170.18,170.23,169.77,170.0,50314.0
2021-09-09 12:00:00,169.99,170.26,169.62,170.18,91265.0,169.99,170.26,169.62,170.18,91265.0
2021-09-09 12:30:00,170.14,170.81,169.88,170.44,112075.0,170.14,170.81,169.88,170.44,112075.0
2021-09-09 13:00:00,170.43,171.06,170.39,170.66,52764.0,170.43,171.06,170.39,170.66,52764.0
2021-09-09 13:30:00,170.61,171.25,170.57,170.97,29235.0,170.61,171.25,170.57,170.97,29235.0
2021-09-09 14:00:00,170.97,171.85,170.93,171.7,54775.0,170.97,171.85,170.93,171.7,54775.0
2021-09-09 14:30:00,171.77,172.38,171.4,172.1,75312.0,171.77,172.38,171.4,172.1,75312.0
2021-09-09 15:00:00,172.14,172.59,171.4,172.46,80796.0,172.14,172.59,171.4,172.46,80796.0
2021-09-09 15:30:00,172.37,173.18,172.26,173.05,258861.0,172.37,173.18,172.26,173.05,258861.0
2021-09-10 09:30:00,173.96,175.88,172.47,175.88,151608.0,173.96,175.88,172.47,175.88,151608.0
2021-09-10 10:00:00,175.88,175.97,173.34,173.81,93579.0,175.88,175.97,173.34,173.81,93579.0
2021-09-10 10:30:00,173.94,174.79,173.01,174.72,137856.0,173.94,174.79,173.01,174.72,137856.0
2021-09-10 11:00:00,174.77,175.75,174.24,175.53,61019.0,174.77,175.75,174.24,175.53,61019.0
2021-09-10 11:30:00,175.53,175.98,174.95,175.25,109002.0,175.53,175.98,174.95,175.25,109002.0
2021-09-10 12:00:00,175.22,175.33,174.36,174.44,48115.0,175.22,175.33,174.36,174.44,48115.0
2021-09-10 12:30:00,174.48,174.65,173.99,174.31,55181.0,174.48,174.65,173.99,174.31,55181.0
2021-09-10 13:00:00,174.31,175.2,174.28,175.14,29585.0,174.31,175.2,174.28,175.14,29585.0
2021-09-10 13:30:00,175.23,175.35,174.7,174.89,23520.0,175.23,175.35,174.7,174.89,23520.0
2021-09-10 14:00:00,174.97,175.36,174.73,174.73,27707.0,174.97,175.36,174.73,174.73,27707.0
2021-09-10 14:30:00,174.78,175.05,174.43,175.0,45712.0,174.78,175.05,174.43,175.0,45712.0
2021-09-10 15:00:00,175.0,175.04,174.0,174.24,64556.0,175.0,175.04,174.0,174.24,64556.0
2021-09-10 15:30:00,174.22,174.67,173.05,173.71,199746.0,174.22,174.67,173.05,173.71,199746.0
2021-09-13 09:30:00,172.13,172.13,169.12,169.6,182260.0,172.13,172.13,169.12,169.6,182260.0
2021-09-13 10:00:00,169.6,169.8,167.81,168.31,197953.0,169.6,169.8,167.81,168.31,197953.0
2021-09-13 10:30:00,168.2,169.67,168.04,169.29,67949.0,168.2,169.67,168.04,169.29,67949.0
2021-09-13 11:00:00,169.29,169.77,168.52,169.07,52238.0,169.29,169.77,168.52,169.07,52238.0
2021-09-13 11:30:00,169.1,169.74,169.04,169.68,89807.0,169.1,169.74,169.04,169.68,89807.0
2021-09-13 12:00:00,169.65,171.22,169.54,171.0,88956.0,169.65,171.22,169.54,171.0,88956.0
2021-09-13 12:30:00,171.0,171.5,170.65,170.67,64429.0,171.0,171.5,170.65,170.67,64429.0
2021-09-13 13:00:00,170.76,170.84,170.17,170.19,40369.0,170.76,170.84,170.17,170.19,40369.0
2021-09-13 13:30:00,170.23,171.06,170.18,170.96,30324.0,170.23,171.06,170.18,170.96,30324.0
2021-09-13 14:00:00,170.89,171.31,170.32,170.33,26096.0,170.89,171.31,170.32,170.33,26096.0
2021-09-13 14:30:00,170.29,170.42,169.29,169.98,117815.0,170.29,170.42,169.29,169.98,117815.0
2021-09-13 15:00:00,169.88,170.96,169.72,170.8,79468.0,169.88,170.96,169.72,170.8,79468.0
2021-09-13 15:30:00,170.73,170.94,169.53,170.39,196388.0,170.73,170.94,169.53,170.39,196388.0
2021-09-14 09:30:00,170.25,172.2,169.68,170.25,240317.0,170.25,172.2,169.68,170.25,240317.0
2021-09-14 10:00:00,170.15,170.38,168.51,168.72,152725.0,170.15,170.38,168.51,168.72,152725.0
2021-09-14 10:30:00,168.77,169.2,168.11,168.87,125109.0,168.77,169.2,168.11,168.87,125109.0
2021-09-14 11:00:00,169.01,170.13,169.01,169.77,116406.0,169.01,170.13,169.01,169.77,116406.0
2021-09-14 11:30:00,169.8,170.15,169.41,169.6,59574.0,169.8,170.15,169.41,169.6,59574.0
2021-09-14 12:00:00,169.65,170.21,169.51,170.03,34736.0,169.65,170.21,169.51,170.03,34736.0
2021-09-14 12:30:00,170.0,170.44,169.97,170.23,67384.0,170.0,170.44,169.97,170.23,67384.0
2021-09-14 13:00:00,170.25,170.3,169.77,169.8,111167.0,170.25,170.3,169.77,169.8,111167.0
2021-09-14 13:30:00,169.81,170.05,169.47,169.64,46520.0,169.81,170.05,169.47,169.64,46520.0
2021-09-14 14:00:00,169.66,170.15,169.44,169.44,48454.0,169.66,170.15,169.44,169.44,48454.0
2021-09-14 14:30:00,169.5,169.9,168.5,168.55,101510.0,169.5,169.9,168.5,168.55,101510.0
2021-09-14 15:00:00,168.57,168.95,168.5,168.61,79259.0,168.57,168.95,168.5,168.61,79259.0
2021-09-14 15:30:00,168.57,168.89,167.98,167.98,260997.0,168.57,168.89,167.98,167.98,260997.0
2021-09-15 09:30:00,167.79,167.79,164.85,165.94,174054.0,167.79,167.79,164.85,165.94,174054.0
2021-09-15 10:00:00,166.2,167.35,165.1,166.7,149122.0,166.2,167.35,165.1,166.7,149122.0
2021-09-15 10:30:00,166.53,166.61,164.62,165.06,209661.0,166.53,166.61,164.62,165.06,209661.0
2021-09-15 11:00:00,165.01,165.21,163.44,164.01,229289.0,165.01,165.21,163.44,164.01,229289.0
2021-09-15 11:30:00,164.1,164.6,163.64,163.98,162899.0,164.1,164.6,163.64,163.98,162899.0
2021-09-15 12:00:00,164.06,165.11,163.75,163.82,171314.0,164.06,165.11,163.75,163.82,171314.0
2021-09-15 12:30:00,163.92,164.85,163.75,164.41,102025.0,163.92,164.85,163.75,164.41,102025.0
2021-09-15 13:00:00,164.46,165.46,164.0,164.53,250769.0,164.46,165.46,164.0,164.53,250769.0
2021-09-15 13:30:00,164.51,165.46,164.3,164.82,210312.0,164.51,165.46,164.3,164.82,210312.0
2021-09-15 14:00:00,164.78,165.2,164.56,164.63,95057.0,164.78,165.2,164.56,164.63,95057.0
2021-09-15 14:30:00,164.64,164.77,163.95,163.99,139216.0,164.64,164.77,163.95,163.99,139216.0
2021-09-15 15:00:00,164.02,165.07,163.94,165.06,124154.0,164.02,165.07,163.94,165.06,124154.0
2021-09-15 15:30:00,165.01,165.06,164.5,164.87,378231.0,165.01,165.06,164.5,164.87,378231.0
2021-09-16 09:30:00,163.02,169.16,162.77,166.39,247709.0,163.02,169.16,162.77,166.39,247709.0
2021-09-16 10:00:00,166.25,166.53,164.94,165.03,213832.0,166.25,166.53,164.94,165.03,213832.0
2021-09-16 10:30:00,165.14,166.15,164.57,166.05,162461.0,165.14,166.15,164.57,166.05,162461.0
2021-09-16 11:00:00,166.04,166.52,165.42,166.35,84823.0,166.04,166.52,165.42,166.35,84823.0
2021-09-16 11:30:00,166.37,166.91,166.18,166.4,73253.0,166.37,166.91,166.18,166.4,73253.0
2021-09-16 12:00:00,166.4,166.93,165.95,166.28,101754.0,166.4,166.93,165.95,166.28,101754.0
2021-09-16 12:30:00,166.28,166.71,165.85,166.55,72804.0,166.28,166.71,165.85,166.55,72804.0
2021-09-16 13:00:00,166.47,167.0,166.25,166.9,40330.0,166.47,167.0,166.25,166.9,40330.0
2021-09-16 13:30:00,166.91,167.71,166.88,167.56,41055.0,166.91,167.71,166.88,167.56,41055.0
2021-09-16 14:00:00,167.62,168.27,167.6,168.27,26296.0,167.62,168.27,167.6,168.27,26296.0
2021-09-16 14:30:00,168.32,169.17,167.76,168.01,154718.0,168.32,169.17,167.76,168.01,154718.0
2021-09-16 15:00:00,168.02,168.06,167.55,167.58,118492.0,168.02,168.06,167.55,167.58,118492.0
2021-09-16 15:30:00,167.61,168.55,167.57,168.08,192065.0,167.61,168.55,167.57,168.08,192065.0
2021-09-17 09:30:00,172.55,174.43,172.14,172.52,407814.0,172.55,174.43,172.14,172.52,407814.0
2021-09-17 10:00:00,172.52,174.3,171.65,173.61,298396.0,172.52,174.3,171.65,173.61,298396.0
2021-09-17 10:30:00,173.6,174.1,172.91,173.23,204931.0,173.6,174.1,172.91,173.23,204931.0
2021-09-17 11:00:00,173.17,173.9,172.62,173.6,188025.0,173.17,173.9,172.62,173.6,188025.0
2021-09-17 11:30:00,173.62,173.9,172.46,173.0,102434.0,173.62,173.9,172.46,173.0,102434.0
2021-09-17 12:00:00,173.06,174.08,173.06,174.0,75566.0,173.06,174.08,173.06,174.0,75566.0
2021-09-17 12:30:00,174.03,174.03,173.19,173.71,100144.0,174.03,174.03,173.19,173.71,100144.0
2021-09-17 13:00:00,173.71,174.0,172.94,173.92,102021.0,173.71,174.0,172.94,173.92,102021.0
2021-09-17 13:30:00,173.97,174.01,173.1,173.41,101822.0,173.97,174.01,173.1,173.41,101822.0
2021-09-17 14:00:00,173.41,174.71,173.4,174.66,125440.0,173.41,174.71,173.4,174.66,125440.0
2021-09-17 14:30:00,174.66,174.68,173.79,174.15,145334.0,174.66,174.68,173.79,174.15,145334.0
2021-09-17 15:00:00,174.19,174.77,174.05,174.64,180975.0,174.19,174.77,174.05,174.64,180975.0
2021-09-17 15:30:00,174.64,176.49,174.41,175.06,597494.0,174.64,176.49,174.41,175.06,597494.0
2021-09-20 09:30:00,171.68,174.4,171.03,173.49,112336.0,171.68,174.4,171.03,173.49,112336.0
2021-09-20 10:00:00,173.6,173.99,170.33,171.0,125561.0,173.6,173.99,170.33,171.0,125561.0
2021-09-20 10:30:00,171.1,171.86,170.87,171.35,74879.0,171.1,171.86,170.87,171.35,74879.0
2021-09-20 11:00:00,171.35,171.94,170.63,171.92,34064.0,171.35,171.94,170.63,171.92,34064.0
2021-09-20 11:30:00,172.08,172.08,170.95,171.1,35043.0,172.08,172.08,170.95,171.1,35043.0
2021-09-20 12:00:00,171.1,171.11,170.32,170.77,91783.0,171.1,171.11,170.32,170.77,91783.0
2021-09-20 12:30:00,170.7,171.49,170.7,171.21,29272.0,170.7,171.49,170.7,171.21,29272.0
2021-09-20 13:00:00,171.27,172.49,171.09,172.23,64812.0,171.27,172.49,171.09,172.23,64812.0
2021-09-20 13:30:00,172.18,172.54,171.84,172.39,20253.0,172.18,172.54,171.84,172.39,20253.0
2021-09-20 14:00:00,172.5,172.53,170.73,170.82,53361.0,172.5,172.53,170.73,170.82,53361.0
2021-09-20 14:30:00,170.87,170.91,170.0,170.18,109796.0,170.87,170.91,170.0,170.18,109796.0
2021-09-20 15:00:00,170.14,170.49,169.92,170.37,66887.0,170.14,170.49,169.92,170.37,66887.0
2021-09-20 15:30:00,170.31,171.9,170.16,171.57,148884.0,170.31,171.9,170.16,171.57,148884.0
2021-09-21 09:30:00,171.84,173.75,170.32,172.71,56825.0,171.84,173.75,170.32,172.71,56825.0
2021-09-21 10:00:00,172.81,172.81,170.8,171.07,45620.0,172.81,172.81,170.8,171.07,45620.0
2021-09-21 10:30:00,171.25,171.32,169.74,170.14,106007.0,171.25,171.32,169.74,170.14,106007.0
2021-09-21 11:00:00,170.22,170.64,169.84,170.16,80487.0,170.22,170.64,169.84,170.16,80487.0
2021-09-21 11:30:00,170.16,171.37,170.05,170.58,72482.0,170.16,171.37,170.05,170.58,72482.0
2021-09-21 12:00:00,170.61,171.06,170.45,170.56,91442.0,170.61,171.06,170.45,170.56,91442.0
2021-09-21 12:30:00,170.43,170.59,170.26,170.28,40153.0,170.43,170.59,170.26,170.28,40153.0
2021-09-21 13:00:00,170.28,171.16,170.28,171.08,21858.0,170.28,171.16,170.28,171.08,21858.0
2021-09-21 13:30:00,171.16,171.57,170.95,171.2,72181.0,171.16,171.57,170.95,171.2,72181.0
2021-09-21 14:00:00,171.09,171.76,166.1,170.59,355000.0,171.09,171.76,166.1,170.59,355000.0
2021-09-21 14:30:00,170.47,170.98,170.2,170.22,92885.0,170.47,170.98,170.2,170.22,92885.0
2021-09-21 15:00:00,170.46,170.71,170.17,170.26,74370.0,170.46,170.71,170.17,170.26,74370.0
2021-09-21 15:30:00,170.37,170.61,170.05,170.17,184139.0,170.37,170.61,170.05,170.17,184139.0
2021-09-22 09:30:00,169.76,170.11,168.3,168.93,81846.0,169.76,170.11,168.3,168.93,81846.0
2021-09-22 10:00:00,169.13,169.56,168.75,169.46,30408.0,169.13,169.56,168.75,169.46,30408.0
2021-09-22 10:30:00,169.48,171.19,169.46,170.11,121631.0,169.48,171.19,169.46,170.11,121631.0
2021-09-22 11:00:00,170.04,170.22,169.66,170.0,17825.0,170.04,170.22,169.66,170.0,17825.0
2021-09-22 11:30:00,170.05,170.29,169.72,170.13,18112.0,170.05,170.29,169.72,170.13,18112.0
2021-09-22 12:00:00,170.02,170.48,169.71,170.11,17307.0,170.02,170.48,169.71,170.11,17307.0
2021-09-22 12:30:00,170.0,170.15,169.92,169.99,19858.0,170.0,170.15,169.92,169.99,19858.0
2021-09-22 13:00:00,169.99,170.04,169.09,169.55,12944.0,169.99,170.04,169.09,169.55,12944.0
2021-09-22 13:30:00,169.68,169.68,169.05,169.35,12951.0,169.68,169.68,169.05,169.35,12951.0
2021-09-22 14:00:00,169.12,170.81,169.0,170.76,24102.0,169.12,170.81,169.0,170.76,24102.0
2021-09-22 14:30:00,170.81,170.9,169.22,169.89,42294.0,170.81,170.9,169.22,169.89,42294.0
2021-09-22 15:00:00,169.78,170.83,169.78,170.76,39672.0,169.78,170.83,169.78,170.76,39672.0
2021-09-22 15:30:00,170.71,171.13,170.45,171.04,100364.0,170.71,171.13,170.45,171.04,100364.0
2021-09-23 09:30:00,172.37,172.37,170.22,170.99,53113.0,172.37,172.37,170.22,170.99,53113.0
2021-09-23 10:00:00,171.02,171.58,170.82,171.29,55953.0,171.02,171.58,170.82,171.29,55953.0
2021-09-23 10:30:00,171.22,171.75,170.65,170.81,19526.0,171.22,171.75,170.65,170.81,19526.0
2021-09-23 11:00:00,170.92,171.03,170.34,170.47,43968.0,170.92,171.03,170.34,170.47,43968.0
2021-09-23 11:30:00,170.4,170.99,170.16,170.88,13364.0,170.4,170.99,170.16,170.88,13364.0
2021-09-23 12:00:00,170.99,171.09,170.57,170.61,23561.0,170.99,171.09,170.57,170.61,23561.0
2021-09-23 12:30:00,170.65,170.9,170.53,170.8,10467.0,170.65,170.9,170.53,170.8,10467.0
2021-09-23 13:00:00,170.94,171.06,170.51,170.94,10687.0,170.94,171.06,170.51,170.94,10687.0
2021-09-23 13:30:00,170.82,170.97,170.5,170.54,16512.0,170.82,170.97,170.5,170.54,16512.0
2021-09-23 14:00:00,170.52,170.8,170.0,170.56,32687.0,170.52,170.8,170.0,170.56,32687.0
2021-09-23 14:30:00,170.6,171.18,170.31,171.08,12021.0,170.6,171.18,170.31,171.08,12021.0
2021-09-23 15:00:00,171.02,171.03,170.58,170.85,33032.0,171.02,171.03,170.58,170.85,33032.0
2021-09-23 15:30:00,170.89,171.0,170.58,170.98,104962.0,170.89,171.0,170.58,170.98,104962.0
2021-09-24 09:30:00,169.5,170.47,168.96,169.28,130000.0,169.5,170.47,168.96,169.28,130000.0
2021-09-24 10:00:00,169.04,170.26,168.77,169.15,139363.0,169.04,170.26,168.77,169.15,139363.0
2021-09-24 10:30:00,169.21,169.99,168.81,169.59,120110.0,169.21,169.99,168.81,169.59,120110.0
2021-09-24 11:00:00,169.76,170.12,169.18,169.34,59295.0,169.76,170.12,169.18,169.34,59295.0
2021-09-24 11:30:00,169.36,170.24,169.28,170.24,58900.0,169.36,170.24,169.28,170.24,58900.0
2021-09-24 12:00:00,170.29,171.09,170.27,170.81,42669.0,170.29,171.09,170.27,170.81,42669.0
2021-09-24 12:30:00,170.75,171.92,170.75,171.85,33549.0,170.75,171.92,170.75,171.85,33549.0
2021-09-24 13:00:00,171.71,171.98,171.52,171.67,19369.0,171.71,171.98,171.52,171.67,19369.0
2021-09-24 13:30:00,171.64,171.67,170.78,170.99,11120.0,171.64,171.67,170.78,170.99,11120.0
2021-09-24 14:00:00,171.13,171.98,170.92,171.78,29664.0,171.13,171.98,170.92,171.78,29664.0
2021-09-24 14:30:00,171.83,172.87,171.38,172.3,81114.0,171.83,172.87,171.38,172.3,81114.0
2021-09-24 15:00:00,172.3,172.3,171.66,171.75,101416.0,172.3,172.3,171.66,171.75,101416.0
2021-09-24 15:30:00,171.76,172.33,171.55,172.25,125124.0,171.76,172.33,171.55,172.25,125124.0
2021-09-27 09:30:00,170.38,170.84,168.82,169.1,77655.0,170.38,170.84,168.82,169.1,77655.0
2021-09-27 10:00:00,169.13,170.0,168.09,169.76,49799.0,169.13,170.0,168.09,169.76,49799.0
2021-09-27 10:30:00,169.85,170.0,169.4,169.49,114496.0,169.85,170.0,169.4,169.49,114496.0
2021-09-27 11:00:00,169.49,170.32,169.14,169.16,180666.0,169.49,170.32,169.14,169.16,180666.0
2021-09-27 11:30:00,169.14,170.4,168.69,170.27,83525.0,169.14,170.4,168.69,170.27,83525.0
2021-09-27 12:00:00,170.15,170.29,169.28,169.28,39714.0,170.15,170.29,169.28,169.28,39714.0
2021-09-27 12:30:00,169.26,169.55,168.4,168.68,42003.0,169.26,169.55,168.4,168.68,42003.0
2021-09-27 13:00:00,168.62,169.28,168.4,169.18,7084.0,168.62,169.28,168.4,169.18,7084.0
2021-09-27 13:30:00,169.15,169.15,168.14,168.16,61882.0,169.15,169.15,168.14,168.16,61882.0
2021-09-27 14:00:00,168.2,169.25,168.17,169.19,81953.0,168.2,169.25,168.17,169.19,81953.0
2021-09-27 14:30:00,169.19,169.29,168.67,169.22,44543.0,169.19,169.29,168.67,169.22,44543.0
2021-09-27 15:00:00,169.22,170.07,168.9,170.05,37284.0,169.22,170.07,168.9,170.05,37284.0
2021-09-27 15:30:00,170.09,170.85,169.78,170.75,146566.0,170.09,170.85,169.78,170.75,146566.0
2021-09-28 09:30:00,168.33,168.33,166.39,166.99,195085.0,168.33,168.33,166.39,166.99,195085.0
2021-09-28 10:00:00,166.99,166.99,163.2,163.5,115807.0,166.99,166.99,163.2,163.5,115807.0
2021-09-28 10:30:00,163.47,163.91,162.2,162.57,148904.0,163.47,163.91,162.2,162.57,148904.0
2021-09-28 11:00:00,162.57,162.64,160.5,160.8,61856.0,162.57,162.64,160.5,160.8,61856.0
2021-09-28 11:30:00,160.73,162.0,160.14,161.9,99404.0,160.73,162.0,160.14,161.9,99404.0
2021-09-28 12:00:00,161.96,163.54,161.78,163.08,94164.0,161.96,163.54,161.78,163.08,94164.0
2021-09-28 12:30:00,163.04,163.04,162.4,162.85,41726.0,163.04,163.04,162.4,162.85,41726.0
2021-09-28 13:00:00,163.0,164.35,162.93,164.2,36368.0,163.0,164.35,162.93,164.2,36368.0
2021-09-28 13:30:00,164.13,165.1,163.94,164.65,62576.0,164.13,165.1,163.94,164.65,62576.0
2021-09-28 14:00:00,164.61,165.82,164.25,165.64,61029.0,164.61,165.82,164.25,165.64,61029.0
2021-09-28 14:30:00,165.66,165.72,165.0,165.3,75382.0,165.66,165.72,165.0,165.3,75382.0
2021-09-28 15:00:00,165.26,166.02,164.86,164.86,53264.0,165.26,166.02,164.86,164.86,53264.0
2021-09-28 15:30:00,164.76,164.93,162.81,163.27,147473.0,164.76,164.93,162.81,163.27,147473.0
2021-09-29 09:30:00,164.54,167.9,164.28,166.5,187289.0,164.54,167.9,164.28,166.5,187289.0
2021-09-29 10:00:00,166.53,166.69,165.5,165.55,118259.0,166.53,166.69,165.5,165.55,118259.0
2021-09-29 10:30:00,165.58,165.62,164.32,164.61,82168.0,165.58,165.62,164.32,164.61,82168.0
2021-09-29 11:00:00,164.59,164.59,162.93,163.0,68133.0,164.59,164.59,162.93,163.0,68133.0
2021-09-29 11:30:00,163.06,163.73,162.43,162.95,36971.0,163.06,163.73,162.43,162.95,36971.0
2021-09-29 12:00:00,163.11,163.72,161.95,162.14,41502.0,163.11,163.72,161.95,162.14,41502.0
2021-09-29 12:30:00,162.27,162.84,162.15,162.68,112451.0,162.27,162.84,162.15,162.68,112451.0
2021-09-29 13:00:00,162.66,162.77,161.91,161.94,36241.0,162.66,162.77,161.91,161.94,36241.0
2021-09-29 13:30:00,161.97,162.38,161.59,162.28,32110.0,161.97,162.38,161.59,162.28,32110.0
2021-09-29 14:00:00,162.28,162.49,161.27,161.27,36282.0,162.28,162.49,161.27,161.27,36282.0
2021-09-29 14:30:00,161.21,162.0,160.9,161.71,69194.0,161.21,162.0,160.9,161.71,69194.0
2021-09-29 15:00:00,161.79,161.89,161.25,161.65,65731.0,161.79,161.89,161.25,161.65,65731.0
2021-09-29 15:30:00,161.74,162.32,161.0,161.76,197437.0,161.74,162.32,161.0,161.76,197437.0
2021-09-30 09:30:00,161.5,163.51,161.5,162.05,29291.0,161.5,163.51,161.5,162.05,29291.0
2021-09-30 10:00:00,162.09,163.24,161.5,162.51,42090.0,162.09,163.24,161.5,162.51,42090.0
2021-09-30 10:30:00,162.38,163.22,161.95,161.97,45964.0,162.38,163.22,161.95,161.97,45964.0
2021-09-30 11:00:00,161.96,162.81,161.5,162.74,56733.0,161.96,162.81,161.5,162.74,56733.0
2021-09-30 11:30:00,162.71,162.96,162.0,162.69,41894.0,162.71,162.96,162.0,162.69,41894.0
2021-09-30 12:00:00,162.58,162.58,160.85,160.85,31360.0,162.58,162.58,160.85,160.85,31360.0
2021-09-30 12:30:00,160.85,161.11,159.96,161.07,75914.0,160.85,161.11,159.96,161.07,75914.0
2021-09-30 13:00:00,160.99,161.17,157.6,159.4,225436.0,160.99,161.17,157.6,159.4,225436.0
2021-09-30 13:30:00,159.38,161.42,159.19,161.23,138083.0,159.38,161.42,159.19,161.23,138083.0
2021-09-30 14:00:00,161.23,161.73,161.16,161.66,83299.0,161.23,161.73,161.16,161.66,83299.0
2021-09-30 14:30:00,161.74,161.74,160.07,160.28,155444.0,161.74,161.74,160.07,160.28,155444.0
2021-09-30 15:00:00,160.25,160.91,160.19,160.53,70711.0,160.25,160.91,160.19,160.53,70711.0
2021-09-30 15:30:00,160.5,161.1,158.99,159.83,419617.0,160.5,161.1,158.99,159.83,419617.0
2021-10-01 09:30:00,165.9,170.73,160.67,162.25,2097614.0,165.9,170.73,160.67,162.25,2097614.0
2021-10-01 10:00:00,162.2,162.48,159.36,159.77,724582.0,162.2,162.48,159.36,159.77,724582.0
2021-10-01 10:30:00,159.81,160.0,157.17,159.98,549072.0,159.81,160.0,157.17,159.98,549072.0
2021-10-01 11:00:00,159.94,162.5,159.9,162.4,554752.0,159.94,162.5,159.9,162.4,554752.0
2021-10-01 11:30:00,162.43,163.47,161.25,163.46,321853.0,162.43,163.47,161.25,163.46,321853.0
2021-10-01 12:00:00,163.4,166.34,162.97,165.18,565387.0,163.4,166.34,162.97,165.18,565387.0
2021-10-01 12:30:00,165.18,165.65,163.97,165.6,442721.0,165.18,165.65,163.97,165.6,442721.0
2021-10-01 13:00:00,165.49,167.8,165.02,167.03,421593.0,165.49,167.8,165.02,167.03,421593.0
2021-10-01 13:30:00,167.07,169.9,166.85,167.55,697931.0,167.07,169.9,166.85,167.55,697931.0
2021-10-01 14:00:00,167.59,169.0,166.86,167.53,283489.0,167.59,169.0,166.86,167.53,283489.0
2021-10-01 14:30:00,167.49,168.66,166.58,168.63,391188.0,167.49,168.66,166.58,168.63,391188.0
2021-10-01 15:00:00,168.59,168.79,166.36,166.83,384882.0,168.59,168.79,166.36,166.83,384882.0
2021-10-01 15:30:00,166.73,167.56,165.91,167.27,939031.0,166.73,167.56,165.91,167.27,939031.0
2021-10-04 09:30:00,167.0,167.35,163.46,164.22,358769.0,167.0,167.35,163.46,164.22,358769.0
2021-10-04 10:00:00,164.23,164.23,161.42,161.59,231803.0,164.23,164.23,161.42,161.59,231803.0
2021-10-04 10:30:00,161.59,161.59,157.09,157.78,269135.0,161.59,161.59,157.09,157.78,269135.0
2021-10-04 11:00:00,157.79,158.54,155.7,158.0,258562.0,157.79,158.54,155.7,158.0,258562.0
2021-10-04 11:30:00,157.98,158.15,156.08,156.28,169061.0,157.98,158.15,156.08,156.28,169061.0
2021-10-04 12:00:00,156.28,157.79,156.13,157.28,127305.0,156.28,157.79,156.13,157.28,127305.0
2021-10-04 12:30:00,157.23,157.9,156.41,157.06,108059.0,157.23,157.9,156.41,157.06,108059.0
2021-10-04 13:00:00,157.06,158.05,156.17,157.99,129063.0,157.06,158.05,156.17,157.99,129063.0
2021-10-04 13:30:00,157.99,158.31,156.81,157.27,148949.0,157.99,158.31,156.81,157.27,148949.0
2021-10-04 14:00:00,157.26,159.08,157.21,158.59,173829.0,157.26,159.08,157.21,158.59,173829.0
2021-10-04 14:30:00,158.59,158.6,157.93,158.26,178683.0,158.59,158.6,157.93,158.26,178683.0
2021-10-04 15:00:00,158.25,159.27,157.77,158.11,236615.0,158.25,159.27,157.77,158.11,236615.0
2021-10-04 15:30:00,158.12,158.4,156.53,156.75,514502.0,158.12,158.4,156.53,156.75,514502.0
2021-10-05 09:30:00,156.83,157.57,152.61,154.31,259766.0,156.83,157.57,152.61,154.31,259766.0
2021-10-05 10:00:00,154.18,154.84,152.37,152.49,239909.0,154.18,154.84,152.37,152.49,239909.0
2021-10-05 10:30:00,152.54,156.05,152.1,155.99,197756.0,152.54,156.05,152.1,155.99,197756.0
2021-10-05 11:00:00,155.92,157.45,154.25,154.49,213463.0,155.92,157.45,154.25,154.49,213463.0
2021-10-05 11:30:00,154.49,154.96,154.0,154.45,78993.0,154.49,154.96,154.0,154.45,78993.0
2021-10-05 12:00:00,154.27,155.46,154.01,154.8,103237.0,154.27,155.46,154.01,154.8,103237.0
2021-10-05 12:30:00,154.88,155.23,154.26,154.94,65388.0,154.88,155.23,154.26,154.94,65388.0
2021-10-05 13:00:00,154.93,155.53,154.7,154.83,27791.0,154.93,155.53,154.7,154.83,27791.0
2021-10-05 13:30:00,154.74,155.65,154.37,155.52,51756.0,154.74,155.65,154.37,155.52,51756.0
2021-10-05 14:00:00,155.6,155.64,154.89,155.4,125463.0,155.6,155.64,154.89,155.4,125463.0
2021-10-05 14:30:00,155.5,156.05,155.14,155.65,82976.0,155.5,156.05,155.14,155.65,82976.0
2021-10-05 15:00:00,155.65,156.01,155.13,155.4,69507.0,155.65,156.01,155.13,155.4,69507.0
2021-10-05 15:30:00,155.36,155.47,154.19,154.2,371811.0,155.36,155.47,154.19,154.2,371811.0
2021-10-06 09:30:00,152.57,153.16,150.71,151.1,203979.0,152.57,153.16,150.71,151.1,203979.0
2021-10-06 10:00:00,150.88,150.88,148.75,150.56,263740.0,150.88,150.88,148.75,150.56,263740.0
2021-10-06 10:30:00,150.56,151.99,150.56,150.83,129797.0,150.56,151.99,150.56,150.83,129797.0
2021-10-06 11:00:00,150.8,151.22,149.5,149.65,93885.0,150.8,151.22,149.5,149.65,93885.0
2021-10-06 11:30:00,149.66,150.73,149.39,150.66,88723.0,149.66,150.73,149.39,150.66,88723.0
2021-10-06 12:00:00,150.65,151.11,150.0,150.32,75147.0,150.65,151.11,150.0,150.32,75147.0
2021-10-06 12:30:00,150.3,150.34,149.19,149.4,61917.0,150.3,150.34,149.19,149.4,61917.0
2021-10-06 13:00:00,149.42,149.46,148.56,149.23,65002.0,149.42,149.46,148.56,149.23,65002.0
2021-10-06 13:30:00,149.23,149.55,148.62,149.03,84533.0,149.23,149.55,148.62,149.03,84533.0
2021-10-06 14:00:00,149.04,150.31,148.78,150.14,224524.0,149.04,150.31,148.78,150.14,224524.0
2021-10-06 14:30:00,150.09,150.14,148.1,148.1,120475.0,150.09,150.14,148.1,148.1,120475.0
2021-10-06 15:00:00,148.02,148.47,147.15,147.55,256940.0,148.02,148.47,147.15,147.55,256940.0
2021-10-06 15:30:00,147.47,148.63,147.35,148.49,409656.0,147.47,148.63,147.35,148.49,409656.0
2021-10-07 09:30:00,149.61,150.93,149.45,150.88,252796.0,149.61,150.93,149.45,150.88,252796.0
2021-10-07 10:00:00,150.79,152.57,150.38,151.17,204782.0,150.79,152.57,150.38,151.17,204782.0
2021-10-07 10:30:00,151.25,152.17,150.95,151.31,121036.0,151.25,152.17,150.95,151.31,121036.0
2021-10-07 11:00:00,151.28,151.71,151.05,151.12,106232.0,151.28,151.71,151.05,151.12,106232.0
2021-10-07 11:30:00,151.14,151.89,151.07,151.49,145502.0,151.14,151.89,151.07,151.49,145502.0
2021-10-07 12:00:00,151.46,151.46,149.71,149.75,70525.0,151.46,151.46,149.71,149.75,70525.0
2021-10-07 12:30:00,149.73,150.05,149.3,149.61,99113.0,149.73,150.05,149.3,149.61,99113.0
2021-10-07 13:00:00,149.61,149.84,149.16,149.45,48839.0,149.61,149.84,149.16,149.45,48839.0
2021-10-07 13:30:00,149.39,150.0,149.29,150.0,52960.0,149.39,150.0,149.29,150.0,52960.0
2021-10-07 14:00:00,150.04,150.14,148.76,148.9,62716.0,150.04,150.14,148.76,148.9,62716.0
2021-10-07 14:30:00,148.92,149.01,148.3,148.33,71989.0,148.92,149.01,148.3,148.33,71989.0
2021-10-07 15:00:00,148.33,148.49,147.77,148.09,180314.0,148.33,148.49,147.77,148.09,180314.0
2021-10-07 15:30:00,148.03,148.61,147.33,148.61,289642.0,148.03,148.61,147.33,148.61,289642.0
2021-10-08 09:30:00,148.76,149.2,146.35,147.87,174703.0,148.76,149.2,146.35,147.87,174703.0
2021-10-08 10:00:00,147.87,149.36,147.87,148.37,123724.0,147.87,149.36,147.87,148.37,123724.0
2021-10-08 10:30:00,148.45,148.45,146.35,146.62,142597.0,148.45,148.45,146.35,146.62,142597.0
2021-10-08 11:00:00,146.6,146.6,143.91,143.99,178925.0,146.6,146.6,143.91,143.99,178925.0
2021-10-08 11:30:00,144.0,144.22,143.03,143.96,202368.0,144.0,144.22,143.03,143.96,202368.0
2021-10-08 12:00:00,143.97,144.91,143.69,144.73,184138.0,143.97,144.91,143.69,144.73,184138.0
2021-10-08 12:30:00,144.72,145.56,144.52,144.52,116502.0,144.72,145.56,144.52,144.52,116502.0
2021-10-08 13:00:00,144.48,144.79,143.41,144.44,146880.0,144.48,144.79,143.41,144.44,146880.0
2021-10-08 13:30:00,144.33,144.7,143.82,144.2,85691.0,144.33,144.7,143.82,144.2,85691.0
2021-10-08 14:00:00,144.22,144.3,143.46,143.62,139225.0,144.22,144.3,143.46,143.62,139225.0
2021-10-08 14:30:00,143.73,144.14,143.48,143.75,100786.0,143.73,144.14,143.48,143.75,100786.0
2021-10-08 15:00:00,143.77,144.0,143.41,143.56,173368.0,143.77,144.0,143.41,143.56,173368.0
2021-10-08 15:30:00,143.57,143.71,142.6,143.06,373441.0,143.57,143.71,142.6,143.06,373441.0
2021-10-11 09:30:00,142.55,144.12,142.01,143.91,87918.0,142.55,144.12,142.01,143.91,87918.0
2021-10-11 10:00:00,143.95,145.13,143.85,144.44,77794.0,143.95,145.13,143.85,144.44,77794.0
2021-10-11 10:30:00,144.32,145.14,144.07,144.71,39955.0,144.32,145.14,144.07,144.71,39955.0
2021-10-11 11:00:00,144.82,145.59,144.19,144.34,53926.0,144.82,145.59,144.19,144.34,53926.0
2021-10-11 11:30:00,144.39,144.63,143.35,143.36,41111.0,144.39,144.63,143.35,143.36,41111.0
2021-10-11 12:00:00,143.38,143.62,142.55,143.21,42408.0,143.38,143.62,142.55,143.21,42408.0
2021-10-11 12:30:00,143.2,143.33,142.78,142.97,87232.0,143.2,143.33,142.78,142.97,87232.0
2021-10-11 13:00:00,143.06,143.15,141.91,141.97,85794.0,143.06,143.15,141.91,141.97,85794.0
2021-10-11 13:30:00,142.01,142.27,141.64,142.06,97786.0,142.01,142.27,141.64,142.06,97786.0
2021-10-11 14:00:00,142.06,142.39,141.67,141.79,47391.0,142.06,142.39,141.67,141.79,47391.0
2021-10-11 14:30:00,141.77,142.17,141.76,141.92,50381.0,141.77,142.17,141.76,141.92,50381.0
2021-10-11 15:00:00,141.9,141.9,140.42,140.62,106500.0,141.9,141.9,140.42,140.62,106500.0
2021-10-11 15:30:00,140.66,141.13,140.33,140.33,233458.0,140.66,141.13,140.33,140.33,233458.0
2021-10-12 09:30:00,142.01,142.7,139.75,139.75,125772.0,142.01,142.7,139.75,139.75,125772.0
2021-10-12 10:00:00,140.0,142.39,139.87,141.53,56091.0,140.0,142.39,139.87,141.53,56091.0
2021-10-12 10:30:00,141.46,141.92,141.11,141.53,30469.0,141.46,141.92,141.11,141.53,30469.0
2021-10-12 11:00:00,141.51,142.25,141.13,141.58,37060.0,141.51,142.25,141.13,141.58,37060.0
2021-10-12 11:30:00,141.66,143.14,141.63,143.0,80590.0,141.66,143.14,141.63,143.0,80590.0
2021-10-12 12:00:00,143.08,144.19,142.7,144.11,132048.0,143.08,144.19,142.7,144.11,132048.0
2021-10-12 12:30:00,144.11,144.85,143.82,143.91,112209.0,144.11,144.85,143.82,143.91,112209.0
2021-10-12 13:00:00,143.94,144.36,143.85,144.25,32855.0,143.94,144.36,143.85,144.25,32855.0
2021-10-12 13:30:00,144.04,144.34,143.86,143.87,23603.0,144.04,144.34,143.86,143.87,23603.0
2021-10-12 14:00:00,143.83,146.08,143.83,146.03,161854.0,143.83,146.08,143.83,146.03,161854.0
2021-10-12 14:30:00,146.05,146.69,145.88,146.48,198107.0,146.05,146.69,145.88,146.48,198107.0
2021-10-12 15:00:00,146.43,146.56,145.75,145.9,152314.0,146.43,146.56,145.75,145.9,152314.0
2021-10-12 15:30:00,145.87,146.23,145.66,145.86,488551.0,145.87,146.23,145.66,145.86,488551.0
2021-10-13 09:30:00,147.63,151.5,146.07,151.3,233960.0,147.63,151.5,146.07,151.3,233960.0
2021-10-13 10:00:00,151.25,155.28,151.19,154.89,406271.0,151.25,155.28,151.19,154.89,406271.0
2021-10-13 10:30:00,154.89,155.5,153.46,153.7,246431.0,154.89,155.5,153.46,153.7,246431.0
2021-10-13 11:00:00,153.61,154.73,153.51,154.73,116521.0,153.61,154.73,153.51,154.73,116521.0
2021-10-13 11:30:00,154.78,155.27,153.31,154.0,184095.0,154.78,155.27,153.31,154.0,184095.0
2021-10-13 12:00:00,154.0,154.5,153.88,154.32,154684.0,154.0,154.5,153.88,154.32,154684.0
2021-10-13 12:30:00,154.32,154.94,154.05,154.74,159382.0,154.32,154.94,154.05,154.74,159382.0
2021-10-13 13:00:00,154.66,155.73,154.5,154.64,116322.0,154.66,155.73,154.5,154.64,116322.0
2021-10-13 13:30:00,154.61,155.1,153.87,154.3,94072.0,154.61,155.1,153.87,154.3,94072.0
2021-10-13 14:00:00,154.32,155.34,154.14,154.94,109017.0,154.32,155.34,154.14,154.94,109017.0
2021-10-13 14:30:00,154.85,156.15,154.69,155.95,122238.0,154.85,156.15,154.69,155.95,122238.0
2021-10-13 15:00:00,155.98,156.06,155.05,155.72,152499.0,155.98,156.06,155.05,155.72,152499.0
2021-10-13 15:30:00,155.72,156.34,155.21,155.8,298242.0,155.72,156.34,155.21,155.8,298242.0
2021-10-14 09:30:00,157.76,160.07,157.16,159.65,265660.0,157.76,160.07,157.16,159.65,265660.0
2021-10-14 10:00:00,159.65,160.19,158.41,158.6,247597.0,159.65,160.19,158.41,158.6,247597.0
2021-10-14 10:30:00,158.63,158.75,157.45,157.58,166439.0,158.63,158.75,157.45,157.58,166439.0
2021-10-14 11:00:00,157.58,157.81,156.33,156.45,166212.0,157.58,157.81,156.33,156.45,166212.0
2021-10-14 11:30:00,156.43,157.05,155.54,156.42,143280.0,156.43,157.05,155.54,156.42,143280.0
2021-10-14 12:00:00,156.38,157.44,156.32,156.54,107617.0,156.38,157.44,156.32,156.54,107617.0
2021-10-14 12:30:00,156.47,156.95,156.02,156.53,33941.0,156.47,156.95,156.02,156.53,33941.0
2021-10-14 13:00:00,156.5,156.82,156.01,156.51,76800.0,156.5,156.82,156.01,156.51,76800.0
2021-10-14 13:30:00,156.52,156.58,155.85,156.31,27735.0,156.52,156.58,155.85,156.31,27735.0
2021-10-14 14:00:00,156.27,156.52,155.97,156.46,37815.0,156.27,156.52,155.97,156.46,37815.0
2021-10-14 14:30:00,156.51,157.07,156.31,157.07,29520.0,156.51,157.07,156.31,157.07,29520.0
2021-10-14 15:00:00,157.09,157.58,156.77,156.97,69195.0,157.09,157.58,156.77,156.97,69195.0
2021-10-14 15:30:00,156.97,157.28,155.77,155.82,186120.0,156.97,157.28,155.77,155.82,186120.0
2021-10-15 09:30:00,156.69,156.69,154.95,155.34,47436.0,156.69,156.69,154.95,155.34,47436.0
2021-10-15 10:00:00,155.46,155.77,154.47,155.36,27819.0,155.46,155.77,154.47,155.36,27819.0
2021-10-15 10:30:00,155.34,155.56,154.45,154.46,46168.0,155.34,155.56,154.45,154.46,46168.0
2021-10-15 11:00:00,154.6,155.01,154.02,154.2,49962.0,154.6,155.01,154.02,154.2,49962.0
2021-10-15 11:30:00,154.09,154.17,153.52,153.84,16264.0,154.09,154.17,153.52,153.84,16264.0
2021-10-15 12:00:00,153.82,154.25,153.8,153.95,36224.0,153.82,154.25,153.8,153.95,36224.0
2021-10-15 12:30:00,153.98,154.07,153.33,153.67,16010.0,153.98,154.07,153.33,153.67,16010.0
2021-10-15 13:00:00,153.65,153.82,153.21,153.35,55676.0,153.65,153.82,153.21,153.35,55676.0
2021-10-15 13:30:00,153.29,153.48,152.74,153.14,21854.0,153.29,153.48,152.74,153.14,21854.0
2021-10-15 14:00:00,153.14,153.25,152.45,152.91,56347.0,153.14,153.25,152.45,152.91,56347.0
2021-10-15 14:30:00,152.88,153.87,152.76,153.26,45713.0,152.88,153.87,152.76,153.26,45713.0
2021-10-15 15:00:00,153.26,153.43,153.02,153.43,40417.0,153.26,153.43,153.02,153.43,40417.0
2021-10-15 15:30:00,153.41,154.2,153.3,153.94,199991.0,153.41,154.2,153.3,153.94,199991.0
2021-10-18 09:30:00,157.1,157.45,154.27,154.38,107924.0,157.1,157.45,154.27,154.38,107924.0
2021-10-18 10:00:00,154.25,154.34,153.2,154.14,67937.0,154.25,154.34,153.2,154.14,67937.0
2021-10-18 10:30:00,154.14,155.84,153.47,155.7,68596.0,154.14,155.84,153.47,155.7,68596.0
2021-10-18 11:00:00,155.67,155.67,154.55,155.25,29932.0,155.67,155.67,154.55,155.25,29932.0
2021-10-18 11:30:00,155.18,155.95,155.1,155.72,26788.0,155.18,155.95,155.1,155.72,26788.0
2021-10-18 12:00:00,155.7,156.24,155.62,155.86,41535.0,155.7,156.24,155.62,155.86,41535.0
2021-10-18 12:30:00,155.84,156.03,155.66,155.83,26791.0,155.84,156.03,155.66,155.83,26791.0
2021-10-18 13:00:00,155.78,155.88,155.19,155.63,57901.0,155.78,155.88,155.19,155.63,57901.0
2021-10-18 13:30:00,155.72,156.71,155.5,156.69,63204.0,155.72,156.71,155.5,156.69,63204.0
2021-10-18 14:00:00,156.61,157.62,156.35,157.5,81423.0,156.61,157.62,156.35,157.5,81423.0
2021-10-18 14:30:00,157.48,159.01,157.48,158.22,136137.0,157.48,159.01,157.48,158.22,136137.0
2021-10-18 15:00:00,158.22,158.24,157.75,157.81,107834.0,158.22,158.24,157.75,157.81,107834.0
2021-10-18 15:30:00,157.85,158.37,157.33,158.02,221565.0,157.85,158.37,157.33,158.02,221565.0
2021-10-19 09:30:00,157.46,160.81,157.46,159.99,113198.0,157.46,160.81,157.46,159.99,113198.0
2021-10-19 10:00:00,159.99,160.3,159.28,160.02,50090.0,159.99,160.3,159.28,160.02,50090.0
2021-10-19 10:30:00,160.06,160.91,159.82,160.43,105684.0,160.06,160.91,159.82,160.43,105684.0
2021-10-19 11:00:00,160.44,161.33,160.35,161.15,72728.0,160.44,161.33,160.35,161.15,72728.0
2021-10-19 11:30:00,161.15,161.15,159.86,160.06,28702.0,161.15,161.15,159.86,160.06,28702.0
2021-10-19 12:00:00,160.08,160.1,159.58,159.83,41457.0,160.08,160.1,159.58,159.83,41457.0
2021-10-19 12:30:00,159.85,159.92,159.31,159.69,28233.0,159.85,159.92,159.31,159.69,28233.0
2021-10-19 13:00:00,159.69,160.73,159.55,160.43,70471.0,159.69,160.73,159.55,160.43,70471.0
2021-10-19 13:30:00,160.44,160.48,159.37,159.69,20909.0,160.44,160.48,159.37,159.69,20909.0
2021-10-19 14:00:00,159.58,159.97,159.42,159.5,30839.0,159.58,159.97,159.42,159.5,30839.0
2021-10-19 14:30:00,159.5,159.55,158.42,158.45,30995.0,159.5,159.55,158.42,158.45,30995.0
2021-10-19 15:00:00,158.5,159.11,158.29,159.1,38672.0,158.5,159.11,158.29,159.1,38672.0
2021-10-19 15:30:00,159.08,159.79,158.77,159.7,225555.0,159.08,159.79,158.77,159.7,225555.0
2021-10-20 09:30:00,159.82,161.14,158.32,158.54,65296.0,159.82,161.14,158.32,158.54,65296.0
2021-10-20 10:00:00,158.53,159.32,157.61,159.2,37280.0,158.53,159.32,157.61,159.2,37280.0
2021-10-20 10:30:00,159.3,159.85,158.79,159.32,27176.0,159.3,159.85,158.79,159.32,27176.0
2021-10-20 11:00:00,159.25,159.97,159.02,159.02,26540.0,159.25,159.97,159.02,159.02,26540.0
2021-10-20 11:30:00,159.24,159.63,158.48,159.13,27627.0,159.24,159.63,158.48,159.13,27627.0
2021-10-20 12:00:00,159.15,159.15,158.4,158.55,13184.0,159.15,159.15,158.4,158.55,13184.0
2021-10-20 12:30:00,158.64,158.9,158.29,158.53,20870.0,158.64,158.9,158.29,158.53,20870.0
2021-10-20 13:00:00,158.54,158.54,157.61,157.89,17648.0,158.54,158.54,157.61,157.89,17648.0
2021-10-20 13:30:00,158.0,158.13,157.83,157.89,19060.0,158.0,158.13,157.83,157.89,19060.0
2021-10-20 14:00:00,157.9,158.6,157.9,158.5,97092.0,157.9,158.6,157.9,158.5,97092.0
2021-10-20 14:30:00,158.55,159.04,158.55,158.84,27848.0,158.55,159.04,158.55,158.84,27848.0
2021-10-20 15:00:00,158.9,159.09,158.64,159.0,43353.0,158.9,159.09,158.64,159.0,43353.0
2021-10-20 15:30:00,158.95,159.05,158.39,158.9,99559.0,158.95,159.05,158.39,158.9,99559.0
2021-10-21 09:30:00,159.52,160.96,159.25,159.46,57214.0,159.52,160.96,159.25,159.46,57214.0
2021-10-21 10:00:00,159.35,159.99,159.1,159.5,80464.0,159.35,159.99,159.1,159.5,80464.0
2021-10-21 10:30:00,159.5,160.13,159.49,160.02,66878.0,159.5,160.13,159.49,160.02,66878.0
2021-10-21 11:00:00,160.09,160.31,159.53,159.53,66238.0,160.09,160.31,159.53,159.53,66238.0
2021-10-21 11:30:00,159.59,160.11,159.35,159.68,70941.0,159.59,160.11,159.35,159.68,70941.0
2021-10-21 12:00:00,159.7,163.41,159.69,162.36,770156.0,159.7,163.41,159.69,162.36,770156.0
2021-10-21 12:30:00,162.4,162.45,161.58,162.08,168129.0,162.4,162.45,161.58,162.08,168129.0
2021-10-21 13:00:00,162.04,162.35,160.95,160.96,97081.0,162.04,162.35,160.95,160.96,97081.0
2021-10-21 13:30:00,160.98,161.57,160.3,160.62,73048.0,160.98,161.57,160.3,160.62,73048.0
2021-10-21 14:00:00,160.48,160.57,159.46,159.55,70011.0,160.48,160.57,159.46,159.55,70011.0
2021-10-21 14:30:00,159.62,159.72,158.79,159.19,110360.0,159.62,159.72,158.79,159.19,110360.0
2021-10-21 15:00:00,159.19,160.57,158.7,160.41,95442.0,159.19,160.57,158.7,160.41,95442.0
2021-10-21 15:30:00,160.43,160.9,159.95,160.38,86635.0,160.43,160.9,159.95,160.38,86635.0
2021-10-22 09:30:00,160.43,162.0,159.26,160.53,75407.0,160.43,162.0,159.26,160.53,75407.0
2021-10-22 10:00:00,160.5,161.48,160.24,161.18,46639.0,160.5,161.48,160.24,161.18,46639.0
2021-10-22 10:30:00,161.03,161.39,160.48,160.9,53249.0,161.03,161.39,160.48,160.9,53249.0
2021-10-22 11:00:00,161.01,161.09,160.16,160.53,51309.0,161.01,161.09,160.16,160.53,51309.0
2021-10-22 11:30:00,160.62,161.06,160.15,160.92,62882.0,160.62,161.06,160.15,160.92,62882.0
2021-10-22 12:00:00,160.94,161.05,160.38,160.46,27101.0,160.94,161.05,160.38,160.46,27101.0
2021-10-22 12:30:00,160.44,160.58,159.95,160.13,29790.0,160.44,160.58,159.95,160.13,29790.0
2021-10-22 13:00:00,160.24,160.72,160.18,160.26,23296.0,160.24,160.72,160.18,160.26,23296.0
2021-10-22 13:30:00,160.3,160.7,160.26,160.51,26344.0,160.3,160.7,160.26,160.51,26344.0
2021-10-22 14:00:00,160.58,161.07,160.58,160.84,17875.0,160.58,161.07,160.58,160.84,17875.0
2021-10-22 14:30:00,160.93,161.19,160.74,160.98,25034.0,160.93,161.19,160.74,160.98,25034.0
2021-10-22 15:00:00,160.96,161.12,160.62,161.0,34985.0,160.96,161.12,160.62,161.0,34985.0
2021-10-22 15:30:00,161.0,161.59,160.7,161.57,140541.0,161.0,161.59,160.7,161.57,140541.0
2021-10-25 09:30:00,164.1,164.58,159.96,161.68,92923.0,164.1,164.58,159.96,161.68,92923.0
2021-10-25 10:00:00,161.69,162.75,161.31,162.45,53159.0,161.69,162.75,161.31,162.45,53159.0
2021-10-25 10:30:00,162.46,162.62,161.67,162.22,29059.0,162.46,162.62,161.67,162.22,29059.0
2021-10-25 11:00:00,162.14,162.25,160.58,160.88,32561.0,162.14,162.25,160.58,160.88,32561.0
2021-10-25 11:30:00,160.66,161.18,160.08,160.97,46323.0,160.66,161.18,160.08,160.97,46323.0
2021-10-25 12:00:00,160.94,161.22,160.5,161.11,85622.0,160.94,161.22,160.5,161.11,85622.0
2021-10-25 12:30:00,161.14,162.08,161.11,162.0,26373.0,161.14,162.08,161.11,162.0,26373.0
2021-10-25 13:00:00,162.09,162.93,161.98,161.98,49403.0,162.09,162.93,161.98,161.98,49403.0
2021-10-25 13:30:00,162.07,162.07,161.46,161.58,18241.0,162.07,162.07,161.46,161.58,18241.0
2021-10-25 14:00:00,161.55,161.84,161.35,161.79,26893.0,161.55,161.84,161.35,161.79,26893.0
2021-10-25 14:30:00,161.8,161.81,161.34,161.37,24257.0,161.8,161.81,161.34,161.37,24257.0
2021-10-25 15:00:00,161.37,161.88,161.12,161.76,87819.0,161.37,161.88,161.12,161.76,87819.0
2021-10-25 15:30:00,161.7,161.82,160.51,160.69,128219.0,161.7,161.82,160.51,160.69,128219.0
2021-10-26 09:30:00,161.62,162.81,161.62,162.53,42600.0,161.62,162.81,161.62,162.53,42600.0
2021-10-26 10:00:00,162.55,163.09,161.42,161.45,28621.0,162.55,163.09,161.42,161.45,28621.0
2021-10-26 10:30:00,161.54,162.15,161.51,161.68,24154.0,161.54,162.15,161.51,161.68,24154.0
2021-10-26 11:00:00,161.75,162.21,161.38,161.82,77469.0,161.75,162.21,161.38,161.82,77469.0
2021-10-26 11:30:00,161.86,161.95,161.17,161.22,84667.0,161.86,161.95,161.17,161.22,84667.0
2021-10-26 12:00:00,161.24,161.33,160.21,161.03,29178.0,161.24,161.33,160.21,161.03,29178.0
2021-10-26 12:30:00,161.03,161.14,158.74,159.14,56757.0,161.03,161.14,158.74,159.14,56757.0
2021-10-26 13:00:00,159.12,159.75,159.12,159.47,22266.0,159.12,159.75,159.12,159.47,22266.0
2021-10-26 13:30:00,159.4,160.29,159.3,159.6,16192.0,159.4,160.29,159.3,159.6,16192.0
2021-10-26 14:00:00,159.68,160.42,159.67,160.08,24445.0,159.68,160.42,159.67,160.08,24445.0
2021-10-26 14:30:00,160.18,160.41,159.74,160.15,30146.0,160.18,160.41,159.74,160.15,30146.0
2021-10-26 15:00:00,160.21,160.5,160.01,160.19,71786.0,160.21,160.5,160.01,160.19,71786.0
2021-10-26 15:30:00,160.28,161.44,160.28,161.12,155204.0,160.28,161.44,160.28,161.12,155204.0
2021-10-27 09:30:00,161.79,162.44,160.36,160.91,75411.0,161.79,162.44,160.36,160.91,75411.0
2021-10-27 10:00:00,160.63,161.06,159.05,159.17,43993.0,160.63,161.06,159.05,159.17,43993.0
2021-10-27 10:30:00,159.33,159.33,157.42,157.49,37340.0,159.33,159.33,157.42,157.49,37340.0
2021-10-27 11:00:00,157.61,158.42,157.43,158.42,45081.0,157.61,158.42,157.43,158.42,45081.0
2021-10-27 11:30:00,158.42,160.06,158.18,159.37,134707.0,158.42,160.06,158.18,159.37,134707.0
2021-10-27 12:00:00,159.34,159.72,157.42,157.62,101061.0,159.34,159.72,157.42,157.62,101061.0
2021-10-27 12:30:00,157.62,158.41,157.26,157.67,79518.0,157.62,158.41,157.26,157.67,79518.0
2021-10-27 13:00:00,157.68,158.82,157.5,158.77,46365.0,157.68,158.82,157.5,158.77,46365.0
2021-10-27 13:30:00,158.75,159.0,158.64,158.93,101200.0,158.75,159.0,158.64,158.93,101200.0
2021-10-27 14:00:00,158.92,159.0,158.17,158.25,99132.0,158.92,159.0,158.17,158.25,99132.0
2021-10-27 14:30:00,158.28,158.7,158.07,158.32,74288.0,158.28,158.7,158.07,158.32,74288.0
2021-10-27 15:00:00,158.3,158.37,157.5,157.6,93257.0,158.3,158.37,157.5,157.6,93257.0
2021-10-27 15:30:00,157.63,158.67,157.61,158.26,259670.0,157.63,158.67,157.61,158.26,259670.0
2021-10-28 09:30:00,158.31,158.94,156.87,156.87,111763.0,158.31,158.94,156.87,156.87,111763.0
2021-10-28 10:00:00,156.86,158.86,156.69,157.06,51908.0,156.86,158.86,156.69,157.06,51908.0
2021-10-28 10:30:00,157.08,157.53,156.16,156.53,82305.0,157.08,157.53,156.16,156.53,82305.0
2021-10-28 11:00:00,156.62,158.75,156.61,158.09,47544.0,156.62,158.75,156.61,158.09,47544.0
2021-10-28 11:30:00,158.0,158.65,157.93,158.41,33850.0,158.0,158.65,157.93,158.41,33850.0
2021-10-28 12:00:00,158.41,159.37,158.41,159.25,14771.0,158.41,159.37,158.41,159.25,14771.0
2021-10-28 12:30:00,159.24,159.35,158.14,158.19,23461.0,159.24,159.35,158.14,158.19,23461.0
2021-10-28 13:00:00,158.33,158.33,157.39,157.7,28898.0,158.33,158.33,157.39,157.7,28898.0
2021-10-28 13:30:00,157.67,157.96,157.35,157.77,33969.0,157.67,157.96,157.35,157.77,33969.0
2021-10-28 14:00:00,157.69,158.21,157.62,158.13,21494.0,157.69,158.21,157.62,158.13,21494.0
2021-10-28 14:30:00,158.14,158.29,157.59,158.26,28759.0,158.14,158.29,157.59,158.26,28759.0
2021-10-28 15:00:00,158.27,158.7,158.06,158.7,30215.0,158.27,158.7,158.06,158.7,30215.0
2021-10-28 15:30:00,158.76,159.16,158.34,158.5,122935.0,158.76,159.16,158.34,158.5,122935.0
2021-10-29 09:30:00,158.29,158.74,156.87,158.25,20487.0,158.29,158.74,156.87,158.25,20487.0
2021-10-29 10:00:00,158.49,158.82,157.44,157.52,42090.0,158.49,158.82,157.44,157.52,42090.0
2021-10-29 10:30:00,157.18,157.25,156.51,156.83,22778.0,157.18,157.25,156.51,156.83,22778.0
2021-10-29 11:00:00,156.81,158.36,156.8,158.23,15126.0,156.81,158.36,156.8,158.23,15126.0
2021-10-29 11:30:00,158.22,159.1,158.04,158.94,45572.0,158.22,159.1,158.04,158.94,45572.0
2021-10-29 12:00:00,159.02,159.48,158.72,159.31,13191.0,159.02,159.48,158.72,159.31,13191.0
2021-10-29 12:30:00,159.45,159.69,159.0,159.32,9539.0,159.45,159.69,159.0,159.32,9539.0
2021-10-29 13:00:00,159.29,159.88,159.22,159.58,9482.0,159.29,159.88,159.22,159.58,9482.0
2021-10-29 13:30:00,159.51,159.62,158.55,158.55,7325.0,159.51,159.62,158.55,158.55,7325.0
2021-10-29 14:00:00,158.71,158.79,158.18,158.3,14524.0,158.71,158.79,158.18,158.3,14524.0
2021-10-29 14:30:00,158.12,158.7,158.08,158.7,9057.0,158.12,158.7,158.08,158.7,9057.0
2021-10-29 15:00:00,158.7,158.85,158.19,158.45,15676.0,158.7,158.85,158.19,158.45,15676.0
2021-10-29 15:30:00,158.45,158.83,157.91,158.01,63072.0,158.45,158.83,157.91,158.01,63072.0
2021-11-01 09:30:00,157.83,159.47,157.7,158.97,30672.0,157.83,159.47,157.7,158.97,30672.0
2021-11-01 10:00:00,158.97,159.12,158.02,158.52,52954.0,158.97,159.12,158.02,158.52,52954.0
2021-11-01 10:30:00,158.41,159.18,158.28,158.61,43932.0,158.41,159.18,158.28,158.61,43932.0
2021-11-01 11:00:00,158.63,159.96,158.61,159.25,58261.0,158.63,159.96,158.61,159.25,58261.0
2021-11-01 11:30:00,159.22,159.22,158.26,159.09,27760.0,159.22,159.22,158.26,159.09,27760.0
2021-11-01 12:00:00,158.97,159.34,158.54,158.93,33713.0,158.97,159.34,158.54,158.93,33713.0
2021-11-01 12:30:00,158.81,159.69,158.73,159.69,27655.0,158.81,159.69,158.73,159.69,27655.0
2021-11-01 13:00:00,159.72,160.0,159.29,159.62,15896.0,159.72,160.0,159.29,159.62,15896.0
2021-11-01 13:30:00,159.42,159.65,158.77,159.1,32147.0,159.42,159.65,158.77,159.1,32147.0
2021-11-01 14:00:00,159.16,159.42,158.9,158.9,13227.0,159.16,159.42,158.9,158.9,13227.0
2021-11-01 14:30:00,158.83,159.46,158.81,158.86,29365.0,158.83,159.46,158.81,158.86,29365.0
2021-11-01 15:00:00,158.8,159.5,158.8,159.48,22375.0,158.8,159.5,158.8,159.48,22375.0
2021-11-01 15:30:00,159.5,160.22,159.48,159.74,122976.0,159.5,160.22,159.48,159.74,122976.0
2021-11-02 09:30:00,158.55,159.71,158.18,158.82,37423.0,158.55,159.71,158.18,158.82,37423.0
2021-11-02 10:00:00,158.49,159.01,157.75,158.51,39237.0,158.49,159.01,157.75,158.51,39237.0
2021-11-02 10:30:00,158.5,158.63,157.11,157.11,26484.0,158.5,158.63,157.11,157.11,26484.0
2021-11-02 11:00:00,157.29,157.58,156.49,157.17,29742.0,157.29,157.58,156.49,157.17,29742.0
2021-11-02 11:30:00,157.3,157.81,157.3,157.38,8296.0,157.3,157.81,157.3,157.38,8296.0
2021-11-02 12:00:00,157.28,157.9,156.98,157.6,15062.0,157.28,157.9,156.98,157.6,15062.0
2021-11-02 12:30:00,157.37,157.7,157.3,157.53,12454.0,157.37,157.7,157.3,157.53,12454.0
2021-11-02 13:00:00,157.49,157.91,157.23,157.23,18271.0,157.49,157.91,157.23,157.23,18271.0
2021-11-02 13:30:00,157.14,157.66,157.09,157.44,13069.0,157.14,157.66,157.09,157.44,13069.0
2021-11-02 14:00:00,157.41,157.6,156.95,157.25,23742.0,157.41,157.6,156.95,157.25,23742.0
2021-11-02 14:30:00,157.31,157.9,157.18,157.85,10700.0,157.31,157.9,157.18,157.85,10700.0
2021-11-02 15:00:00,157.9,157.94,156.95,157.09,17304.0,157.9,157.94,156.95,157.09,17304.0
2021-11-02 15:30:00,157.15,158.14,156.9,157.55,264908.0,157.15,158.14,156.9,157.55,264908.0
2021-11-03 09:30:00,158.06,158.07,156.28,156.74,33838.0,158.06,158.07,156.28,156.74,33838.0
2021-11-03 10:00:00,156.74,158.52,156.41,157.92,41409.0,156.74,158.52,156.41,157.92,41409.0
2021-11-03 10:30:00,157.92,157.99,157.0,157.52,89300.0,157.92,157.99,157.0,157.52,89300.0
2021-11-03 11:00:00,157.75,158.58,157.75,158.54,24944.0,157.75,158.58,157.75,158.54,24944.0
2021-11-03 11:30:00,158.54,158.71,158.08,158.69,27977.0,158.54,158.71,158.08,158.69,27977.0
2021-11-03 12:00:00,158.84,159.15,158.37,158.42,29107.0,158.84,159.15,158.37,158.42,29107.0
2021-11-03 12:30:00,158.42,158.72,158.41,158.48,11845.0,158.42,158.72,158.41,158.48,11845.0
2021-11-03 13:00:00,158.43,158.48,157.88,157.9,9314.0,158.43,158.48,157.88,157.9,9314.0
2021-11-03 13:30:00,157.87,158.02,157.46,157.81,14330.0,157.87,158.02,157.46,157.81,14330.0
2021-11-03 14:00:00,157.81,158.35,156.84,157.39,25066.0,157.81,158.35,156.84,157.39,25066.0
2021-11-03 14:30:00,157.42,158.28,157.05,157.8,44943.0,157.42,158.28,157.05,157.8,44943.0
2021-11-03 15:00:00,157.78,157.94,157.44,157.64,36165.0,157.78,157.94,157.44,157.64,36165.0
2021-11-03 15:30:00,157.64,158.12,157.64,157.82,97308.0,157.64,158.12,157.64,157.82,97308.0
2021-11-04 09:30:00,157.72,158.57,157.18,157.91,21601.0,157.72,158.57,157.18,157.91,21601.0
2021-11-04 10:00:00,158.0,158.85,157.21,158.06,27076.0,158.0,158.85,157.21,158.06,27076.0
2021-11-04 10:30:00,158.15,158.5,156.78,156.95,12566.0,158.15,158.5,156.78,156.95,12566.0
2021-11-04 11:00:00,156.92,157.04,155.71,155.71,30059.0,156.92,157.04,155.71,155.71,30059.0
2021-11-04 11:30:00,155.58,156.43,155.35,156.31,24296.0,155.58,156.43,155.35,156.31,24296.0
2021-11-04 12:00:00,156.4,156.96,156.23,156.37,12997.0,156.4,156.96,156.23,156.37,12997.0
2021-11-04 12:30:00,156.33,156.41,155.19,155.36,12051.0,156.33,156.41,155.19,155.36,12051.0
2021-11-04 13:00:00,155.5,155.89,155.37,155.47,19957.0,155.5,155.89,155.37,155.47,19957.0
2021-11-04 13:30:00,155.52,156.44,155.52,155.98,47735.0,155.52,156.44,155.52,155.98,47735.0
2021-11-04 14:00:00,156.03,156.04,155.53,155.77,18431.0,156.03,156.04,155.53,155.77,18431.0
2021-11-04 14:30:00,155.8,155.95,155.14,155.19,18472.0,155.8,155.95,155.14,155.19,18472.0
2021-11-04 15:00:00,155.19,155.28,154.28,154.58,44020.0,155.19,155.28,154.28,154.58,44020.0
2021-11-04 15:30:00,154.6,154.84,153.11,153.25,155982.0,154.6,154.84,153.11,153.25,155982.0
2021-11-05 09:30:00,152.52,153.24,149.02,150.41,110304.0,152.52,153.24,149.02,150.41,110304.0
2021-11-05 10:00:00,150.44,151.45,148.62,149.07,105562.0,150.44,151.45,148.62,149.07,105562.0
2021-11-05 10:30:00,149.11,149.25,148.12,148.56,94810.0,149.11,149.25,148.12,148.56,94810.0
2021-11-05 11:00:00,148.6,148.83,147.84,148.58,85972.0,148.6,148.83,147.84,148.58,85972.0
2021-11-05 11:30:00,148.59,148.83,148.3,148.83,88425.0,148.59,148.83,148.3,148.83,88425.0
2021-11-05 12:00:00,148.77,148.91,148.28,148.38,99515.0,148.77,148.91,148.28,148.38,99515.0
2021-11-05 12:30:00,148.33,148.72,146.87,147.14,49591.0,148.33,148.72,146.87,147.14,49591.0
2021-11-05 13:00:00,147.05,147.56,146.25,146.33,57082.0,147.05,147.56,146.25,146.33,57082.0
2021-11-05 13:30:00,146.27,146.59,145.82,146.36,135706.0,146.27,146.59,145.82,146.36,135706.0
2021-11-05 14:00:00,146.3,146.92,145.82,145.95,108738.0,146.3,146.92,145.82,145.95,108738.0
2021-11-05 14:30:00,145.89,146.95,145.69,146.36,59348.0,145.89,146.95,145.69,146.36,59348.0
2021-11-05 15:00:00,146.41,147.27,146.17,146.88,132488.0,146.41,147.27,146.17,146.88,132488.0
2021-11-05 15:30:00,146.87,148.16,146.76,148.11,200728.0,146.87,148.16,146.76,148.11,200728.0
2021-11-08 09:30:00,149.1,149.55,145.18,146.31,146919.0,149.1,149.55,145.18,146.31,146919.0
2021-11-08 10:00:00,146.28,148.58,146.28,147.38,108002.0,146.28,148.58,146.28,147.38,108002.0
2021-11-08 10:30:00,147.38,149.33,147.37,148.95,98736.0,147.38,149.33,147.37,148.95,98736.0
2021-11-08 11:00:00,149.02,149.02,147.63,148.1,90417.0,149.02,149.02,147.63,148.1,90417.0
2021-11-08 11:30:00,148.1,148.16,146.26,146.55,96593.0,148.1,148.16,146.26,146.55,96593.0
2021-11-08 12:00:00,146.55,147.64,146.51,147.38,50332.0,146.55,147.64,146.51,147.38,50332.0
2021-11-08 12:30:00,147.45,147.71,146.99,147.68,43579.0,147.45,147.71,146.99,147.68,43579.0
2021-11-08 13:00:00,147.58,147.68,146.32,146.34,85731.0,147.58,147.68,146.32,146.34,85731.0
2021-11-08 13:30:00,146.38,146.54,145.8,145.98,85039.0,146.38,146.54,145.8,145.98,85039.0
2021-11-08 14:00:00,145.98,146.36,145.59,145.91,81173.0,145.98,146.36,145.59,145.91,81173.0
2021-11-08 14:30:00,145.88,146.15,144.58,144.89,89310.0,145.88,146.15,144.58,144.89,89310.0
2021-11-08 15:00:00,144.89,145.46,144.62,145.08,65366.0,144.89,145.46,144.62,145.08,65366.0
2021-11-08 15:30:00,145.07,145.5,144.55,145.1,215952.0,145.07,145.5,144.55,145.1,215952.0
2021-11-09 09:30:00,159.5,163.88,158.8,159.9,991994.0,159.5,163.88,158.8,159.9,991994.0
2021-11-09 10:00:00,159.9,163.74,159.34,163.0,343660.0,159.9,163.74,159.34,163.0,343660.0
2021-11-09 10:30:00,163.0,163.64,160.66,163.2,228577.0,163.0,163.64,160.66,163.2,228577.0
2021-11-09 11:00:00,163.17,165.25,163.11,164.81,230810.0,163.17,165.25,163.11,164.81,230810.0
2021-11-09 11:30:00,164.77,166.0,164.24,166.0,190805.0,164.77,166.0,164.24,166.0,190805.0
2021-11-09 12:00:00,166.0,167.18,165.67,166.52,157032.0,166.0,167.18,165.67,166.52,157032.0
2021-11-09 12:30:00,166.5,168.56,166.37,168.28,150844.0,166.5,168.56,166.37,168.28,150844.0
2021-11-09 13:00:00,168.31,168.34,163.38,164.41,153656.0,168.31,168.34,163.38,164.41,153656.0
2021-11-09 13:30:00,164.56,165.65,163.11,164.0,103397.0,164.56,165.65,163.11,164.0,103397.0
2021-11-09 14:00:00,164.04,165.52,163.86,165.05,79614.0,164.04,165.52,163.86,165.05,79614.0
2021-11-09 14:30:00,165.11,166.36,164.83,166.35,112437.0,165.11,166.36,164.83,166.35,112437.0
2021-11-09 15:00:00,166.28,167.9,166.17,167.69,172014.0,166.28,167.9,166.17,167.69,172014.0
2021-11-09 15:30:00,167.61,167.88,165.02,166.5,442043.0,167.61,167.88,165.02,166.5,442043.0
2021-11-10 09:30:00,166.16,168.5,164.02,167.17,107588.0,166.16,168.5,164.02,167.17,107588.0
2021-11-10 10:00:00,167.18,167.7,165.66,166.17,84122.0,167.18,167.7,165.66,166.17,84122.0
2021-11-10 10:30:00,166.24,167.48,165.76,167.18,68978.0,166.24,167.48,165.76,167.18,68978.0
2021-11-10 11:00:00,167.12,167.54,166.36,166.38,35772.0,167.12,167.54,166.36,166.38,35772.0
2021-11-10 11:30:00,166.36,166.67,163.28,163.41,26518.0,166.36,166.67,163.28,163.41,26518.0
2021-11-10 12:00:00,163.23,163.99,161.77,163.84,40885.0,163.23,163.99,161.77,163.84,40885.0
2021-11-10 12:30:00,163.97,163.97,162.74,163.22,20133.0,163.97,163.97,162.74,163.22,20133.0
2021-11-10 13:00:00,163.14,163.15,162.01,162.18,31685.0,163.14,163.15,162.01,162.18,31685.0
2021-11-10 13:30:00,162.19,162.63,161.43,161.59,27416.0,162.19,162.63,161.43,161.59,27416.0
2021-11-10 14:00:00,161.57,161.61,158.85,159.15,54867.0,161.57,161.61,158.85,159.15,54867.0
2021-11-10 14:30:00,159.05,160.76,159.01,160.35,81907.0,159.05,160.76,159.01,160.35,81907.0
2021-11-10 15:00:00,160.35,162.32,160.12,161.2,80809.0,160.35,162.32,160.12,161.2,80809.0
2021-11-10 15:30:00,161.25,162.57,160.26,162.42,166262.0,161.25,162.57,160.26,162.42,166262.0
2021-11-11 09:30:00,163.27,163.98,161.07,161.18,30581.0,163.27,163.98,161.07,161.18,30581.0
2021-11-11 10:00:00,161.56,162.9,161.21,162.54,38770.0,161.56,162.9,161.21,162.54,38770.0
2021-11-11 10:30:00,162.52,163.6,161.44,161.95,33039.0,162.52,163.6,161.44,161.95,33039.0
2021-11-11 11:00:00,161.97,162.01,160.15,160.28,25903.0,161.97,162.01,160.15,160.28,25903.0
2021-11-11 11:30:00,160.19,161.23,160.03,161.11,21385.0,160.19,161.23,160.03,161.11,21385.0
2021-11-11 12:00:00,161.04,161.89,160.88,161.47,24868.0,161.04,161.89,160.88,161.47,24868.0
2021-11-11 12:30:00,161.5,161.91,161.26,161.48,32820.0,161.5,161.91,161.26,161.48,32820.0
2021-11-11 13:00:00,161.42,161.57,160.97,161.26,24496.0,161.42,161.57,160.97,161.26,24496.0
2021-11-11 13:30:00,161.35,162.98,161.3,162.35,28517.0,161.35,162.98,161.3,162.35,28517.0
2021-11-11 14:00:00,162.37,162.68,162.1,162.15,23706.0,162.37,162.68,162.1,162.15,23706.0
2021-11-11 14:30:00,162.18,162.29,161.43,161.47,28040.0,162.18,162.29,161.43,161.47,28040.0
2021-11-11 15:00:00,161.47,161.78,161.12,161.19,48184.0,161.47,161.78,161.12,161.19,48184.0
2021-11-11 15:30:00,161.25,161.6,159.84,160.73,164843.0,161.25,161.6,159.84,160.73,164843.0
2021-11-12 09:30:00,162.1,162.73,160.47,161.84,27741.0,162.1,162.73,160.47,161.84,27741.0
2021-11-12 10:00:00,161.77,163.18,161.48,161.92,57347.0,161.77,163.18,161.48,161.92,57347.0
2021-11-12 10:30:00,161.94,161.97,160.78,160.81,41160.0,161.94,161.97,160.78,160.81,41160.0
2021-11-12 11:00:00,160.81,161.42,160.57,160.91,32916.0,160.81,161.42,160.57,160.91,32916.0
2021-11-12 11:30:00,160.91,161.19,160.36,160.53,48413.0,160.91,161.19,160.36,160.53,48413.0
2021-11-12 12:00:00,160.56,160.56,159.5,159.78,48842.0,160.56,160.56,159.5,159.78,48842.0
2021-11-12 12:30:00,159.73,160.55,159.66,160.33,24909.0,159.73,160.55,159.66,160.33,24909.0
2021-11-12 13:00:00,160.37,160.52,159.8,160.43,33160.0,160.37,160.52,159.8,160.43,33160.0
2021-11-12 13:30:00,160.52,161.0,160.26,161.0,19858.0,160.52,161.0,160.26,161.0,19858.0
2021-11-12 14:00:00,161.03,161.47,160.87,161.42,22049.0,161.03,161.47,160.87,161.42,22049.0
2021-11-12 14:30:00,161.45,161.46,160.59,161.29,21545.0,161.45,161.46,160.59,161.29,21545.0
2021-11-12 15:00:00,161.36,161.75,161.08,161.42,27232.0,161.36,161.75,161.08,161.42,27232.0
2021-11-12 15:30:00,161.43,162.05,160.64,160.65,136995.0,161.43,162.05,160.64,160.65,136995.0
2021-11-15 09:30:00,160.32,160.99,159.0,160.99,37757.0,160.32,160.99,159.0,160.99,37757.0
2021-11-15 10:00:00,160.92,161.22,160.12,160.56,24611.0,160.92,161.22,160.12,160.56,24611.0
2021-11-15 10:30:00,160.83,161.61,160.62,161.28,34738.0,160.83,161.61,160.62,161.28,34738.0
2021-11-15 11:00:00,161.11,162.31,160.75,162.2,18165.0,161.11,162.31,160.75,162.2,18165.0
2021-11-15 11:30:00,162.13,162.58,161.05,161.18,20137.0,162.13,162.58,161.05,161.18,20137.0
2021-11-15 12:00:00,161.22,161.56,160.93,161.27,22273.0,161.22,161.56,160.93,161.27,22273.0
2021-11-15 12:30:00,161.2,162.26,161.1,162.12,16411.0,161.2,162.26,161.1,162.12,16411.0
2021-11-15 13:00:00,162.12,163.1,162.04,162.52,49968.0,162.12,163.1,162.04,162.52,49968.0
2021-11-15 13:30:00,162.52,162.96,162.43,162.47,14097.0,162.52,162.96,162.43,162.47,14097.0
2021-11-15 14:00:00,162.48,163.01,162.09,162.34,21134.0,162.48,163.01,162.09,162.34,21134.0
2021-11-15 14:30:00,162.28,162.97,162.07,162.55,19946.0,162.28,162.97,162.07,162.55,19946.0
2021-11-15 15:00:00,162.62,162.83,161.93,162.1,29670.0,162.62,162.83,161.93,162.1,29670.0
2021-11-15 15:30:00,162.17,162.17,161.27,161.56,81910.0,162.17,162.17,161.27,161.56,81910.0
2021-11-16 09:30:00,162.6,165.42,161.9,165.0,96554.0,162.6,165.42,161.9,165.0,96554.0
2021-11-16 10:00:00,165.02,165.19,163.43,163.43,52656.0,165.02,165.19,163.43,163.43,52656.0
2021-11-16 10:30:00,163.41,164.46,163.15,163.84,26712.0,163.41,164.46,163.15,163.84,26712.0
2021-11-16 11:00:00,163.99,164.41,163.28,164.41,17654.0,163.99,164.41,163.28,164.41,17654.0
2021-11-16 11:30:00,164.42,164.98,164.13,164.73,19544.0,164.42,164.98,164.13,164.73,19544.0
2021-11-16 12:00:00,164.73,165.44,164.72,165.14,30346.0,164.73,165.44,164.72,165.14,30346.0
2021-11-16 12:30:00,165.23,165.78,164.82,165.35,34272.0,165.23,165.78,164.82,165.35,34272.0
2021-11-16 13:00:00,165.37,165.77,165.21,165.54,27221.0,165.37,165.77,165.21,165.54,27221.0
2021-11-16 13:30:00,165.59,166.51,165.55,166.15,54848.0,165.59,166.51,165.55,166.15,54848.0
2021-11-16 14:00:00,166.37,167.16,166.03,167.06,51960.0,166.37,167.16,166.03,167.06,51960.0
2021-11-16 14:30:00,167.03,167.86,167.03,167.68,47185.0,167.03,167.86,167.03,167.68,47185.0
2021-11-16 15:00:00,167.59,167.61,166.39,167.01,70928.0,167.59,167.61,166.39,167.01,70928.0
2021-11-16 15:30:00,167.01,167.2,166.28,166.53,107411.0,167.01,167.2,166.28,166.53,107411.0
2021-11-17 09:30:00,166.75,167.9,164.76,165.48,56480.0,166.75,167.9,164.76,165.48,56480.0
2021-11-17 10:00:00,165.44,165.75,164.44,165.08,28280.0,165.44,165.75,164.44,165.08,28280.0
2021-11-17 10:30:00,165.08,165.95,164.82,165.09,31491.0,165.08,165.95,164.82,165.09,31491.0
2021-11-17 11:00:00,165.16,165.51,164.35,164.51,43378.0,165.16,165.51,164.35,164.51,43378.0
2021-11-17 11:30:00,164.56,166.24,164.52,166.09,25397.0,164.56,166.24,164.52,166.09,25397.0
2021-11-17 12:00:00,166.24,166.24,164.93,164.93,33169.0,166.24,166.24,164.93,164.93,33169.0
2021-11-17 12:30:00,164.95,165.82,164.87,165.25,21891.0,164.95,165.82,164.87,165.25,21891.0
2021-11-17 13:00:00,165.07,165.95,165.07,165.95,20767.0,165.07,165.95,165.07,165.95,20767.0
2021-11-17 13:30:00,166.0,166.77,165.95,166.76,18032.0,166.0,166.77,165.95,166.76,18032.0
2021-11-17 14:00:00,166.75,166.75,165.0,165.15,27094.0,166.75,166.75,165.0,165.15,27094.0
2021-11-17 14:30:00,165.05,165.78,164.94,165.4,26023.0,165.05,165.78,164.94,165.4,26023.0
2021-11-17 15:00:00,165.43,165.62,164.47,165.34,39332.0,165.43,165.62,164.47,165.34,39332.0
2021-11-17 15:30:00,165.31,165.84,165.14,165.15,92586.0,165.31,165.84,165.14,165.15,92586.0
2021-11-18 09:30:00,163.58,164.82,161.29,161.4,78445.0,163.58,164.82,161.29,161.4,78445.0
2021-11-18 10:00:00,161.36,161.48,158.28,158.92,38095.0,161.36,161.48,158.28,158.92,38095.0
2021-11-18 10:30:00,158.71,159.55,158.47,159.37,34052.0,158.71,159.55,158.47,159.37,34052.0
2021-11-18 11:00:00,159.25,160.4,159.21,159.84,16400.0,159.25,160.4,159.21,159.84,16400.0
2021-11-18 11:30:00,159.75,161.19,159.24,159.25,26359.0,159.75,161.19,159.24,159.25,26359.0
2021-11-18 12:00:00,159.25,159.5,158.58,159.16,31495.0,159.25,159.5,158.58,159.16,31495.0
2021-11-18 12:30:00,159.17,159.32,156.52,156.78,65926.0,159.17,159.32,156.52,156.78,65926.0
2021-11-18 13:00:00,156.78,158.44,156.18,158.12,84811.0,156.78,158.44,156.18,158.12,84811.0
2021-11-18 13:30:00,158.17,158.7,157.69,157.84,35731.0,158.17,158.7,157.69,157.84,35731.0
2021-11-18 14:00:00,157.75,158.62,157.62,157.89,67077.0,157.75,158.62,157.62,157.89,67077.0
2021-11-18 14:30:00,157.89,159.04,157.81,158.81,61255.0,157.89,159.04,157.81,158.81,61255.0
2021-11-18 15:00:00,158.81,159.24,158.06,158.11,51222.0,158.81,159.24,158.06,158.11,51222.0
2021-11-18 15:30:00,158.11,158.65,157.6,158.13,251564.0,158.11,158.65,157.6,158.13,251564.0
2021-11-19 09:30:00,158.88,159.1,155.71,156.38,113684.0,158.88,159.1,155.71,156.38,113684.0
2021-11-19 10:00:00,156.48,157.3,156.36,156.85,111784.0,156.48,157.3,156.36,156.85,111784.0
2021-11-19 10:30:00,156.86,157.04,155.73,155.94,121738.0,156.86,157.04,155.73,155.94,121738.0
2021-11-19 11:00:00,155.8,156.46,152.3,152.5,147503.0,155.8,156.46,152.3,152.5,147503.0
2021-11-19 11:30:00,152.5,153.86,152.01,152.29,129461.0,152.5,153.86,152.01,152.29,129461.0
2021-11-19 12:00:00,152.22,153.16,152.09,152.72,68294.0,152.22,153.16,152.09,152.72,68294.0
2021-11-19 12:30:00,152.72,153.02,150.43,150.91,139051.0,152.72,153.02,150.43,150.91,139051.0
2021-11-19 13:00:00,150.92,150.92,149.39,149.5,110978.0,150.92,150.92,149.39,149.5,110978.0
2021-11-19 13:30:00,149.44,150.3,148.73,150.08,108688.0,149.44,150.3,148.73,150.08,108688.0
2021-11-19 14:00:00,149.79,149.96,149.01,149.1,66680.0,149.79,149.96,149.01,149.1,66680.0
2021-11-19 14:30:00,149.1,149.27,147.66,148.12,130804.0,149.1,149.27,147.66,148.12,130804.0
2021-11-19 15:00:00,148.1,148.46,147.39,147.57,166566.0,148.1,148.46,147.39,147.57,166566.0
2021-11-19 15:30:00,147.55,150.16,147.51,150.0,591561.0,147.55,150.16,147.51,150.0,591561.0
2021-11-22 09:30:00,149.77,150.0,146.32,146.55,245978.0,149.77,150.0,146.32,146.55,245978.0
2021-11-22 10:00:00,146.21,147.01,144.12,144.12,92168.0,146.21,147.01,144.12,144.12,92168.0
2021-11-22 10:30:00,144.25,145.02,142.64,143.24,81125.0,144.25,145.02,142.64,143.24,81125.0
2021-11-22 11:00:00,143.43,143.64,141.12,141.53,95434.0,143.43,143.64,141.12,141.53,95434.0
2021-11-22 11:30:00,141.44,142.0,139.85,140.62,118869.0,141.44,142.0,139.85,140.62,118869.0
2021-11-22 12:00:00,140.52,141.08,138.72,139.27,67345.0,140.52,141.08,138.72,139.27,67345.0
2021-11-22 12:30:00,139.35,142.17,139.16,140.76,113054.0,139.35,142.17,139.16,140.76,113054.0
2021-11-22 13:00:00,140.84,141.31,140.18,141.21,81895.0,140.84,141.31,140.18,141.21,81895.0
2021-11-22 13:30:00,141.25,141.59,139.83,139.85,60412.0,141.25,141.59,139.83,139.85,60412.0
2021-11-22 14:00:00,140.01,141.3,139.86,140.0,83740.0,140.01,141.3,139.86,140.0,83740.0
2021-11-22 14:30:00,140.0,141.78,140.0,141.42,56938.0,140.0,141.78,140.0,141.42,56938.0
2021-11-22 15:00:00,141.48,142.35,141.34,142.26,83148.0,141.48,142.35,141.34,142.26,83148.0
2021-11-22 15:30:00,142.24,142.67,139.38,139.51,262401.0,142.24,142.67,139.38,139.51,262401.0
2021-11-23 09:30:00,137.94,138.5,134.36,135.02,211843.0,137.94,138.5,134.36,135.02,211843.0
2021-11-23 10:00:00,135.14,135.49,132.63,134.35,188193.0,135.14,135.49,132.63,134.35,188193.0
2021-11-23 10:30:00,134.23,136.23,133.88,134.01,182429.0,134.23,136.23,133.88,134.01,182429.0
2021-11-23 11:00:00,133.96,135.58,133.54,134.84,88858.0,133.96,135.58,133.54,134.84,88858.0
2021-11-23 11:30:00,134.79,134.79,132.87,133.18,113751.0,134.79,134.79,132.87,133.18,113751.0
2021-11-23 12:00:00,133.18,133.98,133.16,133.76,86025.0,133.18,133.98,133.16,133.76,86025.0
2021-11-23 12:30:00,133.68,134.29,133.18,133.58,62771.0,133.68,134.29,133.18,133.58,62771.0
2021-11-23 13:00:00,133.59,134.05,133.39,133.66,50033.0,133.59,134.05,133.39,133.66,50033.0
2021-11-23 13:30:00,133.7,134.73,133.41,134.5,58713.0,133.7,134.73,133.41,134.5,58713.0
2021-11-23 14:00:00,134.44,134.88,132.7,132.97,59100.0,134.44,134.88,132.7,132.97,59100.0
2021-11-23 14:30:00,133.07,133.9,132.67,133.86,102045.0,133.07,133.9,132.67,133.86,102045.0
2021-11-23 15:00:00,133.86,135.31,133.85,134.59,167618.0,133.86,135.31,133.85,134.59,167618.0
2021-11-23 15:30:00,134.73,135.67,134.62,134.84,326324.0,134.73,135.67,134.62,134.84,326324.0
2021-11-24 09:30:00,133.13,134.1,131.7,132.3,99733.0,133.13,134.1,131.7,132.3,99733.0
2021-11-24 10:00:00,132.19,135.93,131.75,135.64,80864.0,132.19,135.93,131.75,135.64,80864.0
2021-11-24 10:30:00,135.95,136.52,135.47,135.95,66231.0,135.95,136.52,135.47,135.95,66231.0
2021-11-24 11:00:00,135.96,136.5,135.2,136.28,44246.0,135.96,136.5,135.2,136.28,44246.0
2021-11-24 11:30:00,136.42,137.71,136.34,136.99,51900.0,136.42,137.71,136.34,136.99,51900.0
2021-11-24 12:00:00,136.97,137.94,136.13,136.19,20180.0,136.97,137.94,136.13,136.19,20180.0
2021-11-24 12:30:00,136.25,137.05,135.94,136.85,29322.0,136.25,137.05,135.94,136.85,29322.0
2021-11-24 13:00:00,136.98,138.31,136.98,138.03,66510.0,136.98,138.31,136.98,138.03,66510.0
2021-11-24 13:30:00,138.21,138.77,137.84,137.97,65862.0,138.21,138.77,137.84,137.97,65862.0
2021-11-24 14:00:00,137.96,138.98,137.93,138.38,60082.0,137.96,138.98,137.93,138.38,60082.0
2021-11-24 14:30:00,138.41,138.61,138.04,138.21,51726.0,138.41,138.61,138.04,138.21,51726.0
2021-11-24 15:00:00,138.11,138.51,137.96,138.51,24687.0,138.11,138.51,137.96,138.51,24687.0
2021-11-24 15:30:00,138.55,138.71,137.96,138.18,91817.0,138.55,138.71,137.96,138.18,91817.0
2021-11-26 09:30:00,139.97,144.65,139.76,142.52,198868.0,139.97,144.65,139.76,142.52,198868.0
2021-11-26 10:00:00,142.24,142.98,140.63,142.75,87875.0,142.24,142.98,140.63,142.75,87875.0
2021-11-26 10:30:00,142.94,143.14,140.15,140.83,117749.0,142.94,143.14,140.15,140.83,117749.0
2021-11-26 11:00:00,140.84,141.06,138.73,140.54,97943.0,140.84,141.06,138.73,140.54,97943.0
2021-11-26 11:30:00,140.54,141.96,140.48,141.84,94301.0,140.54,141.96,140.48,141.84,94301.0
2021-11-26 12:00:00,141.7,142.21,140.64,142.21,82291.0,141.7,142.21,140.64,142.21,82291.0
2021-11-26 12:30:00,142.14,142.38,141.25,142.3,169436.0,142.14,142.38,141.25,142.3,169436.0
2021-11-29 09:30:00,142.0,142.66,139.36,139.95,105634.0,142.0,142.66,139.36,139.95,105634.0
2021-11-29 10:00:00,139.92,140.56,137.12,137.74,62884.0,139.92,140.56,137.12,137.74,62884.0
2021-11-29 10:30:00,137.73,139.96,137.3,139.49,77149.0,137.73,139.96,137.3,139.49,77149.0
2021-11-29 11:00:00,139.49,142.1,139.09,141.11,62545.0,139.49,142.1,139.09,141.11,62545.0
2021-11-29 11:30:00,141.01,141.74,140.15,140.73,68510.0,141.01,141.74,140.15,140.73,68510.0
2021-11-29 12:00:00,140.78,142.12,140.32,142.09,62264.0,140.78,142.12,140.32,142.09,62264.0
2021-11-29 12:30:00,141.93,142.49,141.57,142.49,69425.0,141.93,142.49,141.57,142.49,69425.0
2021-11-29 13:00:00,142.4,142.42,141.25,141.91,62535.0,142.4,142.42,141.25,141.91,62535.0
2021-11-29 13:30:00,141.8,142.38,141.5,142.02,36803.0,141.8,142.38,141.5,142.02,36803.0
2021-11-29 14:00:00,142.09,142.31,141.74,141.98,39981.0,142.09,142.31,141.74,141.98,39981.0
2021-11-29 14:30:00,141.9,142.32,141.14,141.15,64743.0,141.9,142.32,141.14,141.15,64743.0
2021-11-29 15:00:00,141.03,142.45,141.02,142.44,125227.0,141.03,142.45,141.02,142.44,125227.0
2021-11-29 15:30:00,142.45,143.18,142.01,142.34,188882.0,142.45,143.18,142.01,142.34,188882.0
2021-11-30 09:30:00,143.36,143.93,141.88,143.31,82405.0,143.36,143.93,141.88,143.31,82405.0
2021-11-30 10:00:00,143.43,144.07,140.55,140.8,63799.0,143.43,144.07,140.55,140.8,63799.0
2021-11-30 10:30:00,140.8,141.34,137.45,138.12,54786.0,140.8,141.34,137.45,138.12,54786.0
2021-11-30 11:00:00,137.83,139.84,137.63,139.37,56286.0,137.83,139.84,137.63,139.37,56286.0
2021-11-30 11:30:00,139.52,141.3,138.86,141.3,90052.0,139.52,141.3,138.86,141.3,90052.0
2021-11-30 12:00:00,141.28,143.9,140.97,143.55,173076.0,141.28,143.9,140.97,143.55,173076.0
2021-11-30 12:30:00,143.56,143.57,140.75,140.95,59525.0,143.56,143.57,140.75,140.95,59525.0
2021-11-30 13:00:00,141.27,141.71,140.64,141.31,20975.0,141.27,141.71,140.64,141.31,20975.0
2021-11-30 13:30:00,141.43,142.15,141.43,142.03,34848.0,141.43,142.15,141.43,142.03,34848.0
2021-11-30 14:00:00,142.03,142.18,141.22,141.82,47396.0,142.03,142.18,141.22,141.82,47396.0
2021-11-30 14:30:00,141.76,142.43,141.44,141.89,149412.0,141.76,142.43,141.44,141.89,149412.0
2021-11-30 15:00:00,141.85,142.37,141.24,141.97,71561.0,141.85,142.37,141.24,141.97,71561.0
2021-11-30 15:30:00,141.92,143.48,141.65,142.2,248570.0,141.92,143.48,141.65,142.2,248570.0
2021-12-01 09:30:00,142.79,146.46,142.79,144.69,121342.0,142.79,146.46,142.79,144.69,121342.0
2021-12-01 10:00:00,144.46,145.32,143.8,144.23,135188.0,144.46,145.32,143.8,144.23,135188.0
2021-12-01 10:30:00,144.3,144.48,142.86,144.37,44192.0,144.3,144.48,142.86,144.37,44192.0
2021-12-01 11:00:00,144.2,145.14,143.97,144.75,70435.0,144.2,145.14,143.97,144.75,70435.0
2021-12-01 11:30:00,144.63,145.35,143.41,143.64,41761.0,144.63,145.35,143.41,143.64,41761.0
2021-12-01 12:00:00,143.57,144.77,142.93,142.93,109121.0,143.57,144.77,142.93,142.93,109121.0
2021-12-01 12:30:00,142.93,143.55,140.67,140.67,51555.0,142.93,143.55,140.67,140.67,51555.0
2021-12-01 13:00:00,140.32,141.67,140.26,141.11,121775.0,140.32,141.67,140.26,141.11,121775.0
2021-12-01 13:30:00,141.48,143.26,141.41,143.01,80078.0,141.48,143.26,141.41,143.01,80078.0
2021-12-01 14:00:00,143.0,143.37,141.13,142.11,105978.0,143.0,143.37,141.13,142.11,105978.0
2021-12-01 14:30:00,142.11,143.08,141.41,141.41,77250.0,142.11,143.08,141.41,141.41,77250.0
2021-12-01 15:00:00,141.74,141.98,138.59,138.78,83927.0,141.74,141.98,138.59,138.78,83927.0
2021-12-01 15:30:00,138.82,140.08,137.65,138.1,234407.0,138.82,140.08,137.65,138.1,234407.0
2021-12-02 09:30:00,136.28,140.89,136.28,140.86,109988.0,136.28,140.89,136.28,140.86,109988.0
2021-12-02 10:00:00,140.82,142.0,138.02,138.74,50652.0,140.82,142.0,138.02,138.74,50652.0
2021-12-02 10:30:00,139.0,139.18,135.79,137.51,99800.0,139.0,139.18,135.79,137.51,99800.0
2021-12-02 11:00:00,137.27,138.46,136.39,137.88,67063.0,137.27,138.46,136.39,137.88,67063.0
2021-12-02 11:30:00,137.91,138.66,136.63,137.8,62421.0,137.91,138.66,136.63,137.8,62421.0
2021-12-02 12:00:00,137.52,140.84,137.48,140.67,81618.0,137.52,140.84,137.48,140.67,81618.0
2021-12-02 12:30:00,140.74,140.79,138.99,139.0,75693.0,140.74,140.79,138.99,139.0,75693.0
2021-12-02 13:00:00,138.82,139.12,137.24,137.24,65534.0,138.82,139.12,137.24,137.24,65534.0
2021-12-02 13:30:00,137.37,138.14,136.91,137.64,64870.0,137.37,138.14,136.91,137.64,64870.0
2021-12-02 14:00:00,137.67,138.73,137.66,138.49,74678.0,137.67,138.73,137.66,138.49,74678.0
2021-12-02 14:30:00,138.38,138.56,136.41,137.22,143970.0,138.38,138.56,136.41,137.22,143970.0
2021-12-02 15:00:00,137.28,138.75,137.04,137.27,128255.0,137.28,138.75,137.04,137.27,128255.0
2021-12-02 15:30:00,137.25,138.17,136.52,136.77,354765.0,137.25,138.17,136.52,136.77,354765.0
2021-12-03 09:30:00,135.28,135.8,128.77,129.19,172365.0,135.28,135.8,128.77,129.19,172365.0
2021-12-03 10:00:00,129.28,129.62,126.64,129.15,163588.0,129.28,129.62,126.64,129.15,163588.0
2021-12-03 10:30:00,129.23,129.32,124.39,126.13,107065.0,129.23,129.32,124.39,126.13,107065.0
2021-12-03 11:00:00,126.14,126.83,123.44,125.08,111534.0,126.14,126.83,123.44,125.08,111534.0
2021-12-03 11:30:00,125.02,125.12,122.55,122.61,98490.0,125.02,125.12,122.55,122.61,98490.0
2021-12-03 12:00:00,122.64,123.62,122.33,123.57,71462.0,122.64,123.62,122.33,123.57,71462.0
2021-12-03 12:30:00,123.7,125.73,122.61,125.3,114474.0,123.7,125.73,122.61,125.3,114474.0
2021-12-03 13:00:00,125.24,127.81,124.67,126.98,100526.0,125.24,127.81,124.67,126.98,100526.0
2021-12-03 13:30:00,126.9,128.17,126.55,128.03,63587.0,126.9,128.17,126.55,128.03,63587.0
2021-12-03 14:00:00,128.04,129.34,127.79,128.94,80694.0,128.04,129.34,127.79,128.94,80694.0
2021-12-03 14:30:00,128.93,129.12,127.76,128.74,70008.0,128.93,129.12,127.76,128.74,70008.0
2021-12-03 15:00:00,128.65,128.71,127.11,127.37,137169.0,128.65,128.71,127.11,127.37,137169.0
2021-12-03 15:30:00,127.37,128.96,127.31,128.71,260528.0,127.37,128.96,127.31,128.71,260528.0
2021-12-06 09:30:00,126.31,127.61,122.83,126.04,118418.0,126.31,127.61,122.83,126.04,118418.0
2021-12-06 10:00:00,126.03,128.15,124.83,127.92,92272.0,126.03,128.15,124.83,127.92,92272.0
2021-12-06 10:30:00,127.64,128.48,126.91,128.05,89246.0,127.64,128.48,126.91,128.05,89246.0
2021-12-06 11:00:00,128.06,128.24,125.47,126.22,28081.0,128.06,128.24,125.47,126.22,28081.0
2021-12-06 11:30:00,126.35,126.86,125.6,126.14,16864.0,126.35,126.86,125.6,126.14,16864.0
2021-12-06 12:00:00,126.18,126.58,125.48,125.75,32936.0,126.18,126.58,125.48,125.75,32936.0
2021-12-06 12:30:00,125.75,126.32,125.7,126.25,14881.0,125.75,126.32,125.7,126.25,14881.0
2021-12-06 13:00:00,126.29,127.59,126.05,127.42,36821.0,126.29,127.59,126.05,127.42,36821.0
2021-12-06 13:30:00,127.72,129.91,127.14,129.91,61481.0,127.72,129.91,127.14,129.91,61481.0
2021-12-06 14:00:00,129.85,130.57,129.76,130.47,67274.0,129.85,130.57,129.76,130.47,67274.0
2021-12-06 14:30:00,130.42,130.67,129.3,130.22,66472.0,130.42,130.67,129.3,130.22,66472.0
2021-12-06 15:00:00,130.37,131.23,129.73,130.82,55588.0,130.37,131.23,129.73,130.82,55588.0
2021-12-06 15:30:00,130.87,131.66,130.57,131.46,124332.0,130.87,131.66,130.57,131.46,124332.0
2021-12-07 09:30:00,134.8,139.49,134.1,138.16,110440.0,134.8,139.49,134.1,138.16,110440.0
2021-12-07 10:00:00,138.3,139.22,136.57,137.91,67737.0,138.3,139.22,136.57,137.91,67737.0
2021-12-07 10:30:00,137.68,138.85,137.67,138.53,59009.0,137.68,138.85,137.67,138.53,59009.0
2021-12-07 11:00:00,138.5,138.62,136.81,137.19,78083.0,138.5,138.62,136.81,137.19,78083.0
2021-12-07 11:30:00,137.19,139.47,137.0,139.21,52085.0,137.19,139.47,137.0,139.21,52085.0
2021-12-07 12:00:00,139.32,140.36,139.27,139.56,71027.0,139.32,140.36,139.27,139.56,71027.0
2021-12-07 12:30:00,139.56,140.47,139.23,140.36,47212.0,139.56,140.47,139.23,140.36,47212.0
2021-12-07 13:00:00,140.37,140.52,139.23,140.0,90120.0,140.37,140.52,139.23,140.0,90120.0
2021-12-07 13:30:00,140.0,142.38,139.89,142.1,68199.0,140.0,142.38,139.89,142.1,68199.0
2021-12-07 14:00:00,141.97,142.41,141.56,142.01,81775.0,141.97,142.41,141.56,142.01,81775.0
2021-12-07 14:30:00,141.97,142.06,141.35,141.62,57407.0,141.97,142.06,141.35,141.62,57407.0
2021-12-07 15:00:00,141.62,141.79,140.8,141.53,59092.0,141.62,141.79,140.8,141.53,59092.0
2021-12-07 15:30:00,141.55,141.88,139.87,140.0,159653.0,141.55,141.88,139.87,140.0,159653.0
2021-12-08 09:30:00,139.49,140.23,137.27,138.46,43041.0,139.49,140.23,137.27,138.46,43041.0
2021-12-08 10:00:00,138.58,138.99,137.47,138.36,139215.0,138.58,138.99,137.47,138.36,139215.0
2021-12-08 10:30:00,138.36,138.83,137.25,138.17,100818.0,138.36,138.83,137.25,138.17,100818.0
2021-12-08 11:00:00,138.21,139.0,138.02,139.0,101753.0,138.21,139.0,138.02,139.0,101753.0
2021-12-08 11:30:00,138.88,139.63,138.75,139.24,84262.0,138.88,139.63,138.75,139.24,84262.0
2021-12-08 12:00:00,139.39,140.0,138.83,140.0,209253.0,139.39,140.0,138.83,140.0,209253.0
2021-12-08 12:30:00,140.0,141.28,139.59,141.24,20640.0,140.0,141.28,139.59,141.24,20640.0
2021-12-08 13:00:00,141.39,142.79,141.38,142.1,15228.0,141.39,142.79,141.38,142.1,15228.0
2021-12-08 13:30:00,142.22,142.99,141.89,141.89,21685.0,142.22,142.99,141.89,141.89,21685.0
2021-12-08 14:00:00,141.96,142.83,141.9,142.43,39708.0,141.96,142.83,141.9,142.43,39708.0
2021-12-08 14:30:00,142.43,143.44,142.32,143.3,34886.0,142.43,143.44,142.32,143.3,34886.0
2021-12-08 15:00:00,143.23,143.36,142.8,142.89,22264.0,143.23,143.36,142.8,142.89,22264.0
2021-12-08 15:30:00,142.82,143.23,141.86,142.04,105935.0,142.82,143.23,141.86,142.04,105935.0
2021-12-09 09:30:00,141.99,144.63,139.17,139.97,51277.0,141.99,144.63,139.17,139.97,51277.0
2021-12-09 10:00:00,139.99,141.1,138.82,139.4,51681.0,139.99,141.1,138.82,139.4,51681.0
2021-12-09 10:30:00,139.25,140.08,137.69,138.73,71772.0,139.25,140.08,137.69,138.73,71772.0
2021-12-09 11:00:00,138.48,139.48,138.15,139.48,58042.0,138.48,139.48,138.15,139.48,58042.0
2021-12-09 11:30:00,139.43,139.43,138.23,138.36,15230.0,139.43,139.43,138.23,138.36,15230.0
2021-12-09 12:00:00,138.42,138.42,136.79,137.39,17367.0,138.42,138.42,136.79,137.39,17367.0
2021-12-09 12:30:00,137.11,137.52,136.83,137.32,12675.0,137.11,137.52,136.83,137.32,12675.0
2021-12-09 13:00:00,137.28,137.33,135.85,136.26,22490.0,137.28,137.33,135.85,136.26,22490.0
2021-12-09 13:30:00,136.21,136.34,134.87,135.87,28867.0,136.21,136.34,134.87,135.87,28867.0
2021-12-09 14:00:00,135.88,136.63,135.33,135.5,27150.0,135.88,136.63,135.33,135.5,27150.0
2021-12-09 14:30:00,135.47,135.61,134.55,134.55,39945.0,135.47,135.61,134.55,134.55,39945.0
2021-12-09 15:00:00,134.64,135.09,133.39,134.05,37882.0,134.64,135.09,133.39,134.05,37882.0
2021-12-09 15:30:00,134.23,136.11,134.23,135.55,165608.0,134.23,136.11,134.23,135.55,165608.0
2021-12-10 09:30:00,135.66,137.99,132.91,133.88,24088.0,135.66,137.99,132.91,133.88,24088.0
2021-12-10 10:00:00,133.44,135.13,133.11,133.85,26881.0,133.44,135.13,133.11,133.85,26881.0
2021-12-10 10:30:00,133.52,133.52,132.22,133.23,45772.0,133.52,133.52,132.22,133.23,45772.0
2021-12-10 11:00:00,133.02,133.51,132.37,133.3,13914.0,133.02,133.51,132.37,133.3,13914.0
2021-12-10 11:30:00,133.12,134.19,132.61,133.99,24420.0,133.12,134.19,132.61,133.99,24420.0
2021-12-10 12:00:00,133.95,134.34,133.71,134.18,15701.0,133.95,134.34,133.71,134.18,15701.0
2021-12-10 12:30:00,134.24,134.58,133.96,134.28,8560.0,134.24,134.58,133.96,134.28,8560.0
2021-12-10 13:00:00,134.12,134.77,133.88,134.11,23049.0,134.12,134.77,133.88,134.11,23049.0
2021-12-10 13:30:00,134.05,134.05,133.24,133.92,14577.0,134.05,134.05,133.24,133.92,14577.0
2021-12-10 14:00:00,133.78,133.91,133.39,133.58,13329.0,133.78,133.91,133.39,133.58,13329.0
2021-12-10 14:30:00,133.56,133.57,132.24,132.26,22900.0,133.56,133.57,132.24,132.26,22900.0
2021-12-10 15:00:00,132.15,132.37,131.72,132.14,70978.0,132.15,132.37,131.72,132.14,70978.0
2021-12-10 15:30:00,132.19,132.77,131.94,131.98,111215.0,132.19,132.77,131.94,131.98,111215.0
2021-12-13 09:30:00,132.15,134.0,131.35,133.32,73493.0,132.15,134.0,131.35,133.32,73493.0
2021-12-13 10:00:00,133.01,133.01,130.44,130.68,65904.0,133.01,133.01,130.44,130.68,65904.0
2021-12-13 10:30:00,130.38,131.71,130.16,130.94,28490.0,130.38,131.71,130.16,130.94,28490.0
2021-12-13 11:00:00,130.91,131.23,129.6,130.0,44447.0,130.91,131.23,129.6,130.0,44447.0
2021-12-13 11:30:00,129.91,130.15,127.77,128.22,65748.0,129.91,130.15,127.77,128.22,65748.0
2021-12-13 12:00:00,128.03,129.0,127.1,129.0,73493.0,128.03,129.0,127.1,129.0,73493.0
2021-12-13 12:30:00,128.95,129.62,128.95,129.62,31716.0,128.95,129.62,128.95,129.62,31716.0
2021-12-13 13:00:00,129.74,130.15,128.61,129.05,40310.0,129.74,130.15,128.61,129.05,40310.0
2021-12-13 13:30:00,129.16,130.42,129.16,130.19,15851.0,129.16,130.42,129.16,130.19,15851.0
2021-12-13 14:00:00,129.98,130.18,129.5,130.18,18682.0,129.98,130.18,129.5,130.18,18682.0
2021-12-13 14:30:00,130.18,130.33,129.83,130.02,16958.0,130.18,130.33,129.83,130.02,16958.0
2021-12-13 15:00:00,130.07,130.46,129.64,130.05,26388.0,130.07,130.46,129.64,130.05,26388.0
2021-12-13 15:30:00,130.09,130.99,129.34,129.49,175632.0,130.09,130.99,129.34,129.49,175632.0
2021-12-14 09:30:00,125.0,127.55,124.63,125.87,69929.0,125.0,127.55,124.63,125.87,69929.0
2021-12-14 10:00:00,125.91,127.65,124.86,127.01,80017.0,125.91,127.65,124.86,127.01,80017.0
2021-12-14 10:30:00,126.96,128.03,126.77,127.5,60240.0,126.96,128.03,126.77,127.5,60240.0
2021-12-14 11:00:00,127.27,127.31,126.11,126.9,65983.0,127.27,127.31,126.11,126.9,65983.0
2021-12-14 11:30:00,126.99,127.1,126.16,126.69,21717.0,126.99,127.1,126.16,126.69,21717.0
2021-12-14 12:00:00,126.7,126.75,125.86,126.72,37567.0,126.7,126.75,125.86,126.72,37567.0
2021-12-14 12:30:00,126.72,126.73,125.93,126.13,34863.0,126.72,126.73,125.93,126.13,34863.0
2021-12-14 13:00:00,126.13,127.0,125.93,126.97,23412.0,126.13,127.0,125.93,126.97,23412.0
2021-12-14 13:30:00,126.73,127.0,125.53,125.99,22931.0,126.73,127.0,125.53,125.99,22931.0
2021-12-14 14:00:00,125.93,127.06,125.71,126.79,31868.0,125.93,127.06,125.71,126.79,31868.0
2021-12-14 14:30:00,126.98,128.02,126.98,128.0,70628.0,126.98,128.02,126.98,128.0,70628.0
2021-12-14 15:00:00,128.0,128.92,127.75,128.05,92637.0,128.0,128.92,127.75,128.05,92637.0
2021-12-14 15:30:00,128.0,128.4,127.92,128.24,116366.0,128.0,128.4,127.92,128.24,116366.0
2021-12-15 09:30:00,127.62,127.82,126.44,127.01,18987.0,127.62,127.82,126.44,127.01,18987.0
2021-12-15 10:00:00,127.24,128.11,126.41,127.16,22096.0,127.24,128.11,126.41,127.16,22096.0
2021-12-15 10:30:00,126.77,127.33,125.69,125.71,12712.0,126.77,127.33,125.69,125.71,12712.0
2021-12-15 11:00:00,125.69,126.14,125.29,125.38,26687.0,125.69,126.14,125.29,125.38,26687.0
2021-12-15 11:30:00,125.46,125.5,124.67,124.99,13892.0,125.46,125.5,124.67,124.99,13892.0
2021-12-15 12:00:00,125.01,125.03,124.21,124.93,27276.0,125.01,125.03,124.21,124.93,27276.0
2021-12-15 12:30:00,124.83,125.56,124.73,125.54,15039.0,124.83,125.56,124.73,125.54,15039.0
2021-12-15 13:00:00,125.43,126.38,125.42,126.38,14080.0,125.43,126.38,125.42,126.38,14080.0
2021-12-15 13:30:00,126.65,127.89,126.46,127.89,24837.0,126.65,127.89,126.46,127.89,24837.0
2021-12-15 14:00:00,127.78,130.0,127.14,128.97,109780.0,127.78,130.0,127.14,128.97,109780.0
2021-12-15 14:30:00,128.77,128.94,127.6,128.53,41832.0,128.77,128.94,127.6,128.53,41832.0
2021-12-15 15:00:00,128.54,131.93,128.37,131.53,142165.0,128.54,131.93,128.37,131.53,142165.0
2021-12-15 15:30:00,131.75,131.99,130.77,131.69,181210.0,131.75,131.99,130.77,131.69,181210.0
2021-12-16 09:30:00,131.99,133.2,130.29,132.5,72427.0,131.99,133.2,130.29,132.5,72427.0
2021-12-16 10:00:00,132.7,132.71,130.11,132.21,60724.0,132.7,132.71,130.11,132.21,60724.0
2021-12-16 10:30:00,132.21,132.48,130.88,131.23,30750.0,132.21,132.48,130.88,131.23,30750.0
2021-12-16 11:00:00,130.81,131.06,129.11,130.9,28459.0,130.81,131.06,129.11,130.9,28459.0
2021-12-16 11:30:00,131.02,131.02,129.15,129.49,38375.0,131.02,131.02,129.15,129.49,38375.0
2021-12-16 12:00:00,129.44,129.85,128.25,128.73,22086.0,129.44,129.85,128.25,128.73,22086.0
2021-12-16 12:30:00,128.56,129.52,128.38,129.0,16185.0,128.56,129.52,128.38,129.0,16185.0
2021-12-16 13:00:00,128.86,130.11,128.8,129.97,47531.0,128.86,130.11,128.8,129.97,47531.0
2021-12-16 13:30:00,130.07,130.49,129.62,129.96,38429.0,130.07,130.49,129.62,129.96,38429.0
2021-12-16 14:00:00,129.75,130.04,128.38,128.78,25829.0,129.75,130.04,128.38,128.78,25829.0
2021-12-16 14:30:00,128.68,129.38,128.06,128.56,88895.0,128.68,129.38,128.06,128.56,88895.0
2021-12-16 15:00:00,128.58,129.53,128.29,129.34,45057.0,128.58,129.53,128.29,129.34,45057.0
2021-12-16 15:30:00,129.48,130.33,129.13,129.79,153507.0,129.48,130.33,129.13,129.79,153507.0
2021-12-17 09:30:00,128.61,130.69,128.01,130.3,90194.0,128.61,130.69,128.01,130.3,90194.0
2021-12-17 10:00:00,130.3,132.3,129.93,132.3,98316.0,130.3,132.3,129.93,132.3,98316.0
2021-12-17 10:30:00,132.31,135.62,131.87,135.56,69097.0,132.31,135.62,131.87,135.56,69097.0
2021-12-17 11:00:00,135.56,136.7,135.21,136.24,48163.0,135.56,136.7,135.21,136.24,48163.0
2021-12-17 11:30:00,136.15,136.58,134.71,135.92,82841.0,136.15,136.58,134.71,135.92,82841.0
2021-12-17 12:00:00,135.75,136.0,135.1,135.47,72122.0,135.75,136.0,135.1,135.47,72122.0
2021-12-17 12:30:00,135.44,136.24,135.08,135.31,46059.0,135.44,136.24,135.08,135.31,46059.0
2021-12-17 13:00:00,135.11,136.77,135.09,136.68,32173.0,135.11,136.77,135.09,136.68,32173.0
2021-12-17 13:30:00,136.76,136.9,136.28,136.83,17073.0,136.76,136.9,136.28,136.83,17073.0
2021-12-17 14:00:00,136.83,137.07,135.96,136.07,34871.0,136.83,137.07,135.96,136.07,34871.0
2021-12-17 14:30:00,136.17,137.18,136.17,136.77,43879.0,136.17,137.18,136.17,136.77,43879.0
2021-12-17 15:00:00,136.77,136.99,136.18,136.7,53701.0,136.77,136.99,136.18,136.7,53701.0
2021-12-17 15:30:00,136.74,136.86,135.69,136.55,187920.0,136.74,136.86,135.69,136.55,187920.0
2021-12-20 09:30:00,134.59,137.89,134.17,137.89,115658.0,134.59,137.89,134.17,137.89,115658.0
2021-12-20 10:00:00,137.89,138.12,136.2,137.47,49525.0,137.89,138.12,136.2,137.47,49525.0
2021-12-20 10:30:00,137.61,138.45,136.73,138.45,26752.0,137.61,138.45,136.73,138.45,26752.0
2021-12-20 11:00:00,138.45,139.0,136.91,137.19,33657.0,138.45,139.0,136.91,137.19,33657.0
2021-12-20 11:30:00,137.23,138.72,137.06,138.36,34471.0,137.23,138.72,137.06,138.36,34471.0
2021-12-20 12:00:00,138.49,139.46,138.19,139.05,41374.0,138.49,139.46,138.19,139.05,41374.0
2021-12-20 12:30:00,139.16,139.16,138.35,138.86,19153.0,139.16,139.16,138.35,138.86,19153.0
2021-12-20 13:00:00,138.86,139.84,138.84,139.49,32847.0,138.86,139.84,138.84,139.49,32847.0
2021-12-20 13:30:00,139.66,142.28,139.1,141.13,88400.0,139.66,142.28,139.1,141.13,88400.0
2021-12-20 14:00:00,141.15,141.44,140.59,140.69,94070.0,141.15,141.44,140.59,140.69,94070.0
2021-12-20 14:30:00,140.65,142.28,140.15,142.01,38688.0,140.65,142.28,140.15,142.01,38688.0
2021-12-20 15:00:00,142.12,142.28,139.75,139.96,49164.0,142.12,142.28,139.75,139.96,49164.0
2021-12-20 15:30:00,139.87,140.39,139.1,139.32,110521.0,139.87,140.39,139.1,139.32,110521.0
2021-12-21 09:30:00,139.53,141.03,136.67,136.67,17928.0,139.53,141.03,136.67,136.67,17928.0
2021-12-21 10:00:00,136.55,137.47,135.5,136.49,32491.0,136.55,137.47,135.5,136.49,32491.0
2021-12-21 10:30:00,136.6,138.73,136.6,138.72,17886.0,136.6,138.73,136.6,138.72,17886.0
2021-12-21 11:00:00,138.45,140.96,138.36,139.28,60181.0,138.45,140.96,138.36,139.28,60181.0
2021-12-21 11:30:00,139.28,140.83,138.78,140.83,29040.0,139.28,140.83,138.78,140.83,29040.0
2021-12-21 12:00:00,140.98,141.34,140.52,140.97,19961.0,140.98,141.34,140.52,140.97,19961.0
2021-12-21 12:30:00,140.94,141.88,140.82,141.74,21811.0,140.94,141.88,140.82,141.74,21811.0
2021-12-21 13:00:00,141.87,142.51,141.39,141.42,23378.0,141.87,142.51,141.39,141.42,23378.0
2021-12-21 13:30:00,141.42,142.15,140.92,141.44,63016.0,141.42,142.15,140.92,141.44,63016.0
2021-12-21 14:00:00,141.44,141.53,140.41,140.91,61261.0,141.44,141.53,140.41,140.91,61261.0
2021-12-21 14:30:00,141.04,141.63,140.33,141.1,47334.0,141.04,141.63,140.33,141.1,47334.0
2021-12-21 15:00:00,141.1,141.12,138.56,138.56,43429.0,141.1,141.12,138.56,138.56,43429.0
2021-12-21 15:30:00,138.62,140.31,138.62,140.23,160000.0,138.62,140.31,138.62,140.23,160000.0
2021-12-22 09:30:00,140.8,142.79,140.49,141.59,31347.0,140.8,142.79,140.49,141.59,31347.0
2021-12-22 10:00:00,141.58,141.81,140.05,141.21,163164.0,141.58,141.81,140.05,141.21,163164.0
2021-12-22 10:30:00,140.96,141.33,139.87,140.46,22026.0,140.96,141.33,139.87,140.46,22026.0
2021-12-22 11:00:00,140.95,141.84,140.53,141.46,14664.0,140.95,141.84,140.53,141.46,14664.0
2021-12-22 11:30:00,141.09,142.7,140.91,142.67,15030.0,141.09,142.7,140.91,142.67,15030.0
2021-12-22 12:00:00,142.35,142.88,141.57,141.72,21698.0,142.35,142.88,141.57,141.72,21698.0
2021-12-22 12:30:00,141.91,142.31,141.27,141.84,17000.0,141.91,142.31,141.27,141.84,17000.0
2021-12-22 13:00:00,141.56,142.28,141.41,141.71,23233.0,141.56,142.28,141.41,141.71,23233.0
2021-12-22 13:30:00,141.65,142.07,140.78,140.88,27745.0,141.65,142.07,140.78,140.88,27745.0
2021-12-22 14:00:00,140.88,141.65,140.31,141.21,8117.0,140.88,141.65,140.31,141.21,8117.0
2021-12-22 14:30:00,141.35,141.81,141.2,141.61,10765.0,141.35,141.81,141.2,141.61,10765.0
2021-12-22 15:00:00,141.63,142.1,141.18,141.47,11297.0,141.63,142.1,141.18,141.47,11297.0
2021-12-22 15:30:00,141.48,142.43,141.09,141.82,68424.0,141.48,142.43,141.09,141.82,68424.0
2021-12-23 09:30:00,141.45,141.89,140.44,140.96,12691.0,141.45,141.89,140.44,140.96,12691.0
2021-12-23 10:00:00,141.09,141.18,139.29,141.03,12595.0,141.09,141.18,139.29,141.03,12595.0
2021-12-23 10:30:00,141.28,141.59,140.88,141.2,14084.0,141.28,141.59,140.88,141.2,14084.0
2021-12-23 11:00:00,140.87,141.16,140.39,141.16,10607.0,140.87,141.16,140.39,141.16,10607.0
2021-12-23 11:30:00,141.16,141.34,140.7,141.12,18242.0,141.16,141.34,140.7,141.12,18242.0
2021-12-23 12:00:00,141.12,141.75,140.93,141.65,29778.0,141.12,141.75,140.93,141.65,29778.0
2021-12-23 12:30:00,141.58,141.94,141.27,141.94,16162.0,141.58,141.94,141.27,141.94,16162.0
2021-12-23 13:00:00,141.64,142.26,141.47,141.92,15184.0,141.64,142.26,141.47,141.92,15184.0
2021-12-23 13:30:00,141.74,142.0,141.35,141.35,16040.0,141.74,142.0,141.35,141.35,16040.0
2021-12-23 14:00:00,141.46,141.77,140.3,140.61,13733.0,141.46,141.77,140.3,140.61,13733.0
2021-12-23 14:30:00,140.5,140.75,139.65,139.73,17443.0,140.5,140.75,139.65,139.73,17443.0
2021-12-23 15:00:00,139.84,139.91,139.1,139.64,30556.0,139.84,139.91,139.1,139.64,30556.0
2021-12-23 15:30:00,139.64,140.37,139.31,139.85,101359.0,139.64,140.37,139.31,139.85,101359.0
2021-12-27 09:30:00,140.09,140.65,137.1,137.66,10303.0,140.09,140.65,137.1,137.66,10303.0
2021-12-27 10:00:00,138.0,139.26,137.59,138.46,11675.0,138.0,139.26,137.59,138.46,11675.0
2021-12-27 10:30:00,138.71,139.0,137.92,138.68,10575.0,138.71,139.0,137.92,138.68,10575.0
2021-12-27 11:00:00,138.76,139.24,138.19,138.82,21882.0,138.76,139.24,138.19,138.82,21882.0
2021-12-27 11:30:00,138.83,138.83,137.88,138.3,22259.0,138.83,138.83,137.88,138.3,22259.0
2021-12-27 12:00:00,138.25,138.53,137.85,138.41,11876.0,138.25,138.53,137.85,138.41,11876.0
2021-12-27 12:30:00,138.38,138.95,138.3,138.95,26312.0,138.38,138.95,138.3,138.95,26312.0
2021-12-27 13:00:00,138.8,138.85,138.27,138.84,27541.0,138.8,138.85,138.27,138.84,27541.0
2021-12-27 13:30:00,138.7,138.8,138.07,138.07,28334.0,138.7,138.8,138.07,138.07,28334.0
2021-12-27 14:00:00,138.18,138.18,137.24,137.26,11958.0,138.18,138.18,137.24,137.26,11958.0
2021-12-27 14:30:00,137.26,137.48,136.52,136.71,14767.0,137.26,137.48,136.52,136.71,14767.0
2021-12-27 15:00:00,136.73,137.15,136.29,136.71,27625.0,136.73,137.15,136.29,136.71,27625.0
2021-12-27 15:30:00,136.71,137.6,136.28,137.57,76296.0,136.71,137.6,136.28,137.57,76296.0
2021-12-28 09:30:00,138.65,138.65,136.6,137.32,37982.0,138.65,138.65,136.6,137.32,37982.0
2021-12-28 10:00:00,137.41,137.84,136.47,137.59,43896.0,137.41,137.84,136.47,137.59,43896.0
2021-12-28 10:30:00,137.75,137.99,135.6,136.15,12255.0,137.75,137.99,135.6,136.15,12255.0
2021-12-28 11:00:00,136.22,136.64,135.94,136.28,8500.0,136.22,136.64,135.94,136.28,8500.0
2021-12-28 11:30:00,136.11,136.15,134.71,135.98,64765.0,136.11,136.15,134.71,135.98,64765.0
2021-12-28 12:00:00,135.89,136.61,135.6,136.49,66495.0,135.89,136.61,135.6,136.49,66495.0
2021-12-28 12:30:00,136.32,136.32,135.5,135.89,12535.0,136.32,136.32,135.5,135.89,12535.0
2021-12-28 13:00:00,135.77,136.17,135.22,135.5,15941.0,135.77,136.17,135.22,135.5,15941.0
2021-12-28 13:30:00,135.5,135.65,135.13,135.27,13112.0,135.5,135.65,135.13,135.27,13112.0
2021-12-28 14:00:00,135.13,136.13,134.95,136.0,23187.0,135.13,136.13,134.95,136.0,23187.0
2021-12-28 14:30:00,136.05,136.07,135.04,135.14,32198.0,136.05,136.07,135.04,135.14,32198.0
2021-12-28 15:00:00,135.16,135.54,134.19,134.79,45298.0,135.16,135.54,134.19,134.79,45298.0
2021-12-28 15:30:00,134.91,135.21,134.55,134.95,89932.0,134.91,135.21,134.55,134.95,89932.0
2021-12-29 09:30:00,134.33,134.65,132.94,133.41,16655.0,134.33,134.65,132.94,133.41,16655.0
2021-12-29 10:00:00,133.25,135.64,132.78,134.84,27527.0,133.25,135.64,132.78,134.84,27527.0
2021-12-29 10:30:00,134.67,135.53,134.05,134.68,16758.0,134.67,135.53,134.05,134.68,16758.0
2021-12-29 11:00:00,134.94,135.8,134.94,135.74,5742.0,134.94,135.8,134.94,135.74,5742.0
2021-12-29 11:30:00,135.66,135.76,135.16,135.46,9919.0,135.66,135.76,135.16,135.46,9919.0
2021-12-29 12:00:00,135.35,136.61,135.08,136.0,13778.0,135.35,136.61,135.08,136.0,13778.0
2021-12-29 12:30:00,135.91,136.29,135.66,136.03,9616.0,135.91,136.29,135.66,136.03,9616.0
2021-12-29 13:00:00,135.9,136.56,135.84,136.34,10742.0,135.9,136.56,135.84,136.34,10742.0
2021-12-29 13:30:00,136.44,136.74,135.85,136.74,17714.0,136.44,136.74,135.85,136.74,17714.0
2021-12-29 14:00:00,136.66,137.23,136.65,137.16,24709.0,136.66,137.23,136.65,137.16,24709.0
2021-12-29 14:30:00,137.17,137.79,137.04,137.79,17338.0,137.17,137.79,137.04,137.79,17338.0
2021-12-29 15:00:00,137.61,137.61,135.93,135.93,22865.0,137.61,137.61,135.93,135.93,22865.0
2021-12-29 15:30:00,135.89,137.83,135.58,137.83,97641.0,135.89,137.83,135.58,137.83,97641.0
2021-12-30 09:30:00,137.83,139.39,137.74,138.54,8920.0,137.83,139.39,137.74,138.54,8920.0
2021-12-30 10:00:00,138.02,140.72,138.02,140.53,21601.0,138.02,140.72,138.02,140.53,21601.0
2021-12-30 10:30:00,140.71,141.37,140.4,140.91,22668.0,140.71,141.37,140.4,140.91,22668.0
2021-12-30 11:00:00,140.6,141.0,140.36,140.58,18742.0,140.6,141.0,140.36,140.58,18742.0
2021-12-30 11:30:00,140.57,140.85,139.94,140.69,18921.0,140.57,140.85,139.94,140.69,18921.0
2021-12-30 12:00:00,140.55,141.32,140.46,141.31,19523.0,140.55,141.32,140.46,141.31,19523.0
2021-12-30 12:30:00,141.2,141.9,141.01,141.01,29209.0,141.2,141.9,141.01,141.01,29209.0
2021-12-30 13:00:00,140.84,142.27,140.82,142.27,20050.0,140.84,142.27,140.82,142.27,20050.0
2021-12-30 13:30:00,142.28,142.36,140.88,140.89,20081.0,142.28,142.36,140.88,140.89,20081.0
2021-12-30 14:00:00,140.89,141.29,140.7,141.29,17164.0,140.89,141.29,140.7,141.29,17164.0
2021-12-30 14:30:00,141.22,142.18,141.12,142.03,13698.0,141.22,142.18,141.12,142.03,13698.0
2021-12-30 15:00:00,141.9,141.97,140.55,140.8,19831.0,141.9,141.97,140.55,140.8,19831.0
2021-12-30 15:30:00,140.77,141.19,139.53,139.69,40638.0,140.77,141.19,139.53,139.69,40638.0
2021-12-31 09:30:00,139.31,139.93,137.71,138.73,24858.0,139.31,139.93,137.71,138.73,24858.0
2021-12-31 10:00:00,138.79,138.97,137.58,137.83,20876.0,138.79,138.97,137.58,137.83,20876.0
2021-12-31 10:30:00,137.87,138.13,137.1,137.3,50798.0,137.87,138.13,137.1,137.3,50798.0
2021-12-31 11:00:00,137.43,138.13,137.09,137.81,33023.0,137.43,138.13,137.09,137.81,33023.0
2021-12-31 11:30:00,137.98,138.0,137.27,138.0,13779.0,137.98,138.0,137.27,138.0,13779.0
2021-12-31 12:00:00,137.92,138.35,137.67,137.98,14469.0,137.92,138.35,137.67,137.98,14469.0
2021-12-31 12:30:00,137.91,137.99,137.19,137.59,10092.0,137.91,137.99,137.19,137.59,10092.0
2021-12-31 13:00:00,137.59,138.03,137.49,138.0,14436.0,137.59,138.03,137.49,138.0,14436.0
2021-12-31 13:30:00,137.82,137.9,137.32,137.66,9042.0,137.82,137.9,137.32,137.66,9042.0
2021-12-31 14:00:00,137.68,137.68,136.78,137.22,28406.0,137.68,137.68,136.78,137.22,28406.0
2021-12-31 14:30:00,137.27,137.89,137.17,137.33,9253.0,137.27,137.89,137.17,137.33,9253.0
2021-12-31 15:00:00,137.46,137.75,137.27,137.72,16632.0,137.46,137.75,137.27,137.72,16632.0
2021-12-31 15:30:00,137.74,137.84,137.19,137.19,71100.0,137.74,137.84,137.19,137.19,71100.0
2022-01-03 09:30:00,137.52,138.0,132.79,133.16,56359.0,137.52,138.0,132.79,133.16,56359.0
2022-01-03 10:00:00,133.68,134.9,132.71,134.31,59799.0,133.68,134.9,132.71,134.31,59799.0
2022-01-03 10:30:00,134.23,135.46,134.02,134.75,20333.0,134.23,135.46,134.02,134.75,20333.0
2022-01-03 11:00:00,135.0,135.38,133.85,134.18,18190.0,135.0,135.38,133.85,134.18,18190.0
2022-01-03 11:30:00,134.2,135.3,134.2,134.49,7840.0,134.2,135.3,134.2,134.49,7840.0
2022-01-03 12:00:00,134.6,135.65,134.6,135.44,9098.0,134.6,135.65,134.6,135.44,9098.0
2022-01-03 12:30:00,135.56,136.1,135.36,135.98,9952.0,135.56,136.1,135.36,135.98,9952.0
2022-01-03 13:00:00,135.99,136.89,135.69,136.89,13130.0,135.99,136.89,135.69,136.89,13130.0
2022-01-03 13:30:00,136.87,137.71,136.84,137.41,12388.0,136.87,137.71,136.84,137.41,12388.0
2022-01-03 14:00:00,137.5,138.44,137.32,138.15,9413.0,137.5,138.44,137.32,138.15,9413.0
2022-01-03 14:30:00,138.06,138.5,137.82,138.0,17924.0,138.06,138.5,137.82,138.0,17924.0
2022-01-03 15:00:00,137.95,138.54,137.87,138.21,15294.0,137.95,138.54,137.87,138.21,15294.0
2022-01-03 15:30:00,138.21,139.63,138.21,138.95,128956.0,138.21,139.63,138.21,138.95,128956.0
2022-01-04 09:30:00,138.73,138.84,133.93,134.24,21131.0,138.73,138.84,133.93,134.24,21131.0
2022-01-04 10:00:00,133.81,133.87,132.04,133.2,28269.0,133.81,133.87,132.04,133.2,28269.0
2022-01-04 10:30:00,133.25,133.28,130.9,131.58,51581.0,133.25,133.28,130.9,131.58,51581.0
2022-01-04 11:00:00,131.56,131.99,130.96,131.32,19049.0,131.56,131.99,130.96,131.32,19049.0
2022-01-04 11:30:00,131.44,133.61,131.14,132.96,37844.0,131.44,133.61,131.14,132.96,37844.0
2022-01-04 12:00:00,133.05,133.09,132.14,132.47,19899.0,133.05,133.09,132.14,132.47,19899.0
2022-01-04 12:30:00,132.27,133.46,132.15,133.28,78797.0,132.27,133.46,132.15,133.28,78797.0
2022-01-04 13:00:00,133.43,133.47,132.29,132.72,64786.0,133.43,133.47,132.29,132.72,64786.0
2022-01-04 13:30:00,132.64,132.64,131.31,131.32,17473.0,132.64,132.64,131.31,131.32,17473.0
2022-01-04 14:00:00,131.32,131.96,131.23,131.49,12837.0,131.32,131.96,131.23,131.49,12837.0
2022-01-04 14:30:00,131.43,133.92,131.32,133.52,41240.0,131.43,133.92,131.32,133.52,41240.0
2022-01-04 15:00:00,133.35,137.05,133.35,136.93,92302.0,133.35,137.05,133.35,136.93,92302.0
2022-01-04 15:30:00,136.71,138.04,136.27,136.72,303458.0,136.71,138.04,136.27,136.72,303458.0
2022-01-05 09:30:00,134.02,137.41,133.41,136.11,32898.0,134.02,137.41,133.41,136.11,32898.0
2022-01-05 10:00:00,136.72,137.93,136.56,137.46,14365.0,136.72,137.93,136.56,137.46,14365.0
2022-01-05 10:30:00,137.04,139.8,136.89,139.33,21986.0,137.04,139.8,136.89,139.33,21986.0
2022-01-05 11:00:00,139.09,140.03,138.75,139.08,66667.0,139.09,140.03,138.75,139.08,66667.0
2022-01-05 11:30:00,139.15,140.29,138.58,140.01,52337.0,139.15,140.29,138.58,140.01,52337.0
2022-01-05 12:00:00,140.0,140.44,139.38,139.83,46458.0,140.0,140.44,139.38,139.83,46458.0
2022-01-05 12:30:00,139.89,140.23,138.23,138.53,35256.0,139.89,140.23,138.23,138.53,35256.0
2022-01-05 13:00:00,138.7,138.7,136.9,138.5,46677.0,138.7,138.7,136.9,138.5,46677.0
2022-01-05 13:30:00,138.43,138.75,137.4,138.53,76970.0,138.43,138.75,137.4,138.53,76970.0
2022-01-05 14:00:00,138.5,139.0,136.96,137.96,156914.0,138.5,139.0,136.96,137.96,156914.0
2022-01-05 14:30:00,137.96,138.62,137.29,138.03,183462.0,137.96,138.62,137.29,138.03,183462.0
2022-01-05 15:00:00,138.0,138.09,133.78,134.25,133598.0,138.0,138.09,133.78,134.25,133598.0
2022-01-05 15:30:00,134.25,135.16,133.0,133.26,221157.0,134.25,135.16,133.0,133.26,221157.0
2022-01-06 09:30:00,134.09,137.05,133.98,135.57,116895.0,134.09,137.05,133.98,135.57,116895.0
2022-01-06 10:00:00,135.7,136.26,132.06,135.67,64588.0,135.7,136.26,132.06,135.67,64588.0
2022-01-06 10:30:00,135.81,140.27,135.81,139.84,152673.0,135.81,140.27,135.81,139.84,152673.0
2022-01-06 11:00:00,139.84,144.24,139.29,142.48,258713.0,139.84,144.24,139.29,142.48,258713.0
2022-01-06 11:30:00,142.05,142.93,141.07,142.06,162300.0,142.05,142.93,141.07,142.06,162300.0
2022-01-06 12:00:00,142.02,142.34,139.75,139.77,24196.0,142.02,142.34,139.75,139.77,24196.0
2022-01-06 12:30:00,139.71,140.44,137.43,137.47,103691.0,139.71,140.44,137.43,137.47,103691.0
2022-01-06 13:00:00,137.23,137.29,135.13,136.24,114937.0,137.23,137.29,135.13,136.24,114937.0
2022-01-06 13:30:00,136.22,137.65,136.2,137.13,62188.0,136.22,137.65,136.2,137.13,62188.0
2022-01-06 14:00:00,137.14,137.34,136.85,137.13,39526.0,137.14,137.34,136.85,137.13,39526.0
2022-01-06 14:30:00,137.15,137.23,135.96,135.96,35571.0,137.15,137.23,135.96,135.96,35571.0
2022-01-06 15:00:00,135.93,136.43,135.38,135.56,78908.0,135.93,136.43,135.38,135.56,78908.0
2022-01-06 15:30:00,135.64,135.86,134.6,134.71,112339.0,135.64,135.86,134.6,134.71,112339.0
2022-01-07 09:30:00,133.55,138.04,132.93,136.8,80095.0,133.55,138.04,132.93,136.8,80095.0
2022-01-07 10:00:00,136.8,137.24,135.14,136.1,53072.0,136.8,137.24,135.14,136.1,53072.0
2022-01-07 10:30:00,136.36,136.79,134.18,135.06,28392.0,136.36,136.79,134.18,135.06,28392.0
2022-01-07 11:00:00,135.42,136.67,134.53,135.98,45743.0,135.42,136.67,134.53,135.98,45743.0
2022-01-07 11:30:00,136.05,137.83,135.88,137.34,17318.0,136.05,137.83,135.88,137.34,17318.0
2022-01-07 12:00:00,137.23,137.98,136.45,136.78,20599.0,137.23,137.98,136.45,136.78,20599.0
2022-01-07 12:30:00,136.58,137.86,136.45,137.72,20104.0,136.58,137.86,136.45,137.72,20104.0
2022-01-07 13:00:00,137.72,137.79,136.27,136.44,19663.0,137.72,137.79,136.27,136.44,19663.0
2022-01-07 13:30:00,136.44,137.3,136.44,136.56,14518.0,136.44,137.3,136.44,136.56,14518.0
2022-01-07 14:00:00,136.46,136.46,134.43,134.78,26530.0,136.46,136.46,134.43,134.78,26530.0
2022-01-07 14:30:00,134.75,135.06,132.42,132.47,203613.0,134.75,135.06,132.42,132.47,203613.0
2022-01-07 15:00:00,132.51,133.76,132.13,133.53,79804.0,132.51,133.76,132.13,133.53,79804.0
2022-01-07 15:30:00,133.44,134.14,132.91,134.01,175111.0,133.44,134.14,132.91,134.01,175111.0
2022-01-10 09:30:00,131.92,131.92,128.92,129.21,154752.0,131.92,131.92,128.92,129.21,154752.0
2022-01-10 10:00:00,129.21,131.8,128.77,130.11,56728.0,129.21,131.8,128.77,130.11,56728.0
2022-01-10 10:30:00,130.1,130.91,129.53,130.29,40776.0,130.1,130.91,129.53,130.29,40776.0
2022-01-10 11:00:00,130.28,131.6,130.25,131.6,38456.0,130.28,131.6,130.25,131.6,38456.0
2022-01-10 11:30:00,131.59,133.21,131.59,133.16,42203.0,131.59,133.21,131.59,133.16,42203.0
2022-01-10 12:00:00,133.26,133.86,131.52,132.13,79974.0,133.26,133.86,131.52,132.13,79974.0
2022-01-10 12:30:00,132.13,133.14,131.87,132.96,19883.0,132.13,133.14,131.87,132.96,19883.0
2022-01-10 13:00:00,132.96,133.87,132.69,133.71,22078.0,132.96,133.87,132.69,133.71,22078.0
2022-01-10 13:30:00,133.69,134.44,133.64,134.4,43675.0,133.69,134.44,133.64,134.4,43675.0
2022-01-10 14:00:00,134.49,135.62,134.49,135.47,26310.0,134.49,135.62,134.49,135.47,26310.0
2022-01-10 14:30:00,135.66,135.99,135.2,135.4,28097.0,135.66,135.99,135.2,135.4,28097.0
2022-01-10 15:00:00,135.5,136.47,135.06,135.97,26050.0,135.5,136.47,135.06,135.97,26050.0
2022-01-10 15:30:00,135.94,137.56,135.44,137.34,153932.0,135.94,137.56,135.44,137.34,153932.0
2022-01-11 09:30:00,137.56,138.62,136.0,137.64,21476.0,137.56,138.62,136.0,137.64,21476.0
2022-01-11 10:00:00,137.94,140.79,137.6,139.88,35719.0,137.94,140.79,137.6,139.88,35719.0
2022-01-11 10:30:00,139.86,139.93,137.89,138.47,34002.0,139.86,139.93,137.89,138.47,34002.0
2022-01-11 11:00:00,138.47,140.09,138.47,139.97,66768.0,138.47,140.09,138.47,139.97,66768.0
2022-01-11 11:30:00,139.91,141.11,139.78,141.0,54080.0,139.91,141.11,139.78,141.0,54080.0
2022-01-11 12:00:00,140.96,141.08,139.78,139.92,32256.0,140.96,141.08,139.78,139.92,32256.0
2022-01-11 12:30:00,139.86,140.02,139.03,139.7,85062.0,139.86,140.02,139.03,139.7,85062.0
2022-01-11 13:00:00,139.65,140.46,139.51,140.14,53496.0,139.65,140.46,139.51,140.14,53496.0
2022-01-11 13:30:00,140.26,140.42,139.79,140.3,23034.0,140.26,140.42,139.79,140.3,23034.0
2022-01-11 14:00:00,140.31,140.32,139.27,139.53,66027.0,140.31,140.32,139.27,139.53,66027.0
2022-01-11 14:30:00,139.43,139.77,138.17,138.21,15379.0,139.43,139.77,138.17,138.21,15379.0
2022-01-11 15:00:00,138.4,138.8,137.91,138.36,38088.0,138.4,138.8,137.91,138.36,38088.0
2022-01-11 15:30:00,138.36,139.06,137.97,138.18,206454.0,138.36,139.06,137.97,138.18,206454.0
2022-01-12 09:30:00,139.7,141.18,136.06,139.44,43120.0,139.7,141.18,136.06,139.44,43120.0
2022-01-12 10:00:00,139.5,139.82,136.68,137.93,22426.0,139.5,139.82,136.68,137.93,22426.0
2022-01-12 10:30:00,137.86,138.04,134.63,134.87,15321.0,137.86,138.04,134.63,134.87,15321.0
2022-01-12 11:00:00,135.09,135.1,132.99,134.39,35454.0,135.09,135.1,132.99,134.39,35454.0
2022-01-12 11:30:00,134.36,135.88,134.33,135.88,18292.0,134.36,135.88,134.33,135.88,18292.0
2022-01-12 12:00:00,135.86,136.72,135.49,136.63,101918.0,135.86,136.72,135.49,136.63,101918.0
2022-01-12 12:30:00,136.7,136.93,136.47,136.67,27342.0,136.7,136.93,136.47,136.67,27342.0
2022-01-12 13:00:00,136.64,136.86,135.59,135.95,31060.0,136.64,136.86,135.59,135.95,31060.0
2022-01-12 13:30:00,135.94,136.05,135.68,135.74,21273.0,135.94,136.05,135.68,135.74,21273.0
2022-01-12 14:00:00,135.74,135.75,134.32,134.43,18001.0,135.74,135.75,134.32,134.43,18001.0
2022-01-12 14:30:00,134.52,134.52,132.81,132.85,108663.0,134.52,134.52,132.81,132.85,108663.0
2022-01-12 15:00:00,132.88,133.43,131.86,133.3,64188.0,132.88,133.43,131.86,133.3,64188.0
2022-01-12 15:30:00,133.24,134.49,133.14,133.14,169078.0,133.24,134.49,133.14,133.14,169078.0
2022-01-13 09:30:00,133.44,134.12,131.18,131.35,20042.0,133.44,134.12,131.18,131.35,20042.0
2022-01-13 10:00:00,131.36,131.36,126.74,127.3,102739.0,131.36,131.36,126.74,127.3,102739.0
2022-01-13 10:30:00,127.28,127.28,125.9,126.1,128301.0,127.28,127.28,125.9,126.1,128301.0
2022-01-13 11:00:00,125.99,127.64,125.59,127.53,134370.0,125.99,127.64,125.59,127.53,134370.0
2022-01-13 11:30:00,127.84,130.12,127.62,129.04,97326.0,127.84,130.12,127.62,129.04,97326.0
2022-01-13 12:00:00,129.15,129.59,126.85,127.18,83486.0,129.15,129.59,126.85,127.18,83486.0
2022-01-13 12:30:00,126.96,128.6,126.89,128.49,24496.0,126.96,128.6,126.89,128.49,24496.0
2022-01-13 13:00:00,128.33,128.65,127.68,127.75,22640.0,128.33,128.65,127.68,127.75,22640.0
2022-01-13 13:30:00,127.57,127.97,127.34,127.72,22047.0,127.57,127.97,127.34,127.72,22047.0
2022-01-13 14:00:00,127.64,128.69,127.56,128.16,32121.0,127.64,128.69,127.56,128.16,32121.0
2022-01-13 14:30:00,128.06,128.22,126.87,127.23,39589.0,128.06,128.22,126.87,127.23,39589.0
2022-01-13 15:00:00,127.08,127.08,126.12,126.39,72702.0,127.08,127.08,126.12,126.39,72702.0
2022-01-13 15:30:00,126.26,126.44,125.33,125.37,174049.0,126.26,126.44,125.33,125.37,174049.0
2022-01-14 09:30:00,125.2,128.45,125.2,128.2,128679.0,125.2,128.45,125.2,128.2,128679.0
2022-01-14 10:00:00,128.2,129.43,126.66,127.0,85080.0,128.2,129.43,126.66,127.0,85080.0
2022-01-14 10:30:00,127.0,127.65,126.34,126.69,68191.0,127.0,127.65,126.34,126.69,68191.0
2022-01-14 11:00:00,126.69,129.17,126.54,129.17,54911.0,126.69,129.17,126.54,129.17,54911.0
2022-01-14 11:30:00,128.87,129.91,128.57,128.82,175506.0,128.87,129.91,128.57,128.82,175506.0
2022-01-14 12:00:00,128.65,129.56,128.13,129.17,26320.0,128.65,129.56,128.13,129.17,26320.0
2022-01-14 12:30:00,129.02,129.46,128.48,128.48,33031.0,129.02,129.46,128.48,128.48,33031.0
2022-01-14 13:00:00,128.74,129.3,128.41,128.98,34379.0,128.74,129.3,128.41,128.98,34379.0
2022-01-14 13:30:00,128.88,129.71,128.43,129.47,58115.0,128.88,129.71,128.43,129.47,58115.0
2022-01-14 14:00:00,129.58,129.81,128.33,128.33,62017.0,129.58,129.81,128.33,128.33,62017.0
2022-01-14 14:30:00,128.26,128.64,127.48,127.74,14509.0,128.26,128.64,127.48,127.74,14509.0
2022-01-14 15:00:00,127.76,129.16,127.76,128.63,22494.0,127.76,129.16,127.76,128.63,22494.0
2022-01-14 15:30:00,128.54,128.94,128.1,128.18,99548.0,128.54,128.94,128.1,128.18,99548.0
2022-01-18 09:30:00,125.27,129.17,124.02,127.96,38534.0,125.27,129.17,124.02,127.96,38534.0
2022-01-18 10:00:00,127.96,131.39,127.94,130.15,69440.0,127.96,131.39,127.94,130.15,69440.0
2022-01-18 10:30:00,130.07,131.27,128.95,129.72,31896.0,130.07,131.27,128.95,129.72,31896.0
2022-01-18 11:00:00,129.55,129.79,128.71,128.85,34379.0,129.55,129.79,128.71,128.85,34379.0
2022-01-18 11:30:00,128.85,130.11,128.67,129.26,15715.0,128.85,130.11,128.67,129.26,15715.0
2022-01-18 12:00:00,128.66,130.26,128.66,129.47,16756.0,128.66,130.26,128.66,129.47,16756.0
2022-01-18 12:30:00,129.39,130.39,129.09,129.71,27310.0,129.39,130.39,129.09,129.71,27310.0
2022-01-18 13:00:00,129.42,129.57,127.58,127.72,19046.0,129.42,129.57,127.58,127.72,19046.0
2022-01-18 13:30:00,127.82,128.01,126.94,127.19,19812.0,127.82,128.01,126.94,127.19,19812.0
2022-01-18 14:00:00,127.35,127.67,126.25,126.25,13104.0,127.35,127.67,126.25,126.25,13104.0
2022-01-18 14:30:00,126.4,126.95,125.86,126.5,27132.0,126.4,126.95,125.86,126.5,27132.0
2022-01-18 15:00:00,126.6,127.31,125.68,125.98,75418.0,126.6,127.31,125.68,125.98,75418.0
2022-01-18 15:30:00,126.08,126.14,124.61,125.1,113001.0,126.08,126.14,124.61,125.1,113001.0
2022-01-19 09:30:00,125.5,129.91,124.6,129.24,106588.0,125.5,129.91,124.6,129.24,106588.0
2022-01-19 10:00:00,128.8,130.0,127.64,127.73,32178.0,128.8,130.0,127.64,127.73,32178.0
2022-01-19 10:30:00,127.73,127.73,125.31,126.67,67474.0,127.73,127.73,125.31,126.67,67474.0
2022-01-19 11:00:00,126.6,127.23,125.94,126.18,12357.0,126.6,127.23,125.94,126.18,12357.0
2022-01-19 11:30:00,126.39,126.59,124.77,126.13,12751.0,126.39,126.59,124.77,126.13,12751.0
2022-01-19 12:00:00,126.55,128.97,126.22,128.96,14858.0,126.55,128.97,126.22,128.96,14858.0
2022-01-19 12:30:00,129.0,129.6,128.15,129.57,26346.0,129.0,129.6,128.15,129.57,26346.0
2022-01-19 13:00:00,129.22,130.45,128.78,129.53,49500.0,129.22,130.45,128.78,129.53,49500.0
2022-01-19 13:30:00,129.4,130.64,128.96,130.08,18787.0,129.4,130.64,128.96,130.08,18787.0
2022-01-19 14:00:00,129.98,130.23,128.15,128.28,34204.0,129.98,130.23,128.15,128.28,34204.0
2022-01-19 14:30:00,128.34,129.3,128.0,128.47,22921.0,128.34,129.3,128.0,128.47,22921.0
2022-01-19 15:00:00,128.35,129.09,128.0,128.11,27241.0,128.35,129.09,128.0,128.11,27241.0
2022-01-19 15:30:00,128.03,128.63,127.71,127.92,90812.0,128.03,128.63,127.71,127.92,90812.0
2022-01-20 09:30:00,128.49,132.6,128.49,129.5,52219.0,128.49,132.6,128.49,129.5,52219.0
2022-01-20 10:00:00,129.5,131.71,128.67,129.3,50744.0,129.5,131.71,128.67,129.3,50744.0
2022-01-20 10:30:00,129.39,131.48,129.39,131.18,33401.0,129.39,131.48,129.39,131.18,33401.0
2022-01-20 11:00:00,131.48,132.04,129.91,130.06,23265.0,131.48,132.04,129.91,130.06,23265.0
2022-01-20 11:30:00,130.15,130.87,129.76,130.04,13096.0,130.15,130.87,129.76,130.04,13096.0
2022-01-20 12:00:00,129.67,129.74,128.23,128.89,23547.0,129.67,129.74,128.23,128.89,23547.0
2022-01-20 12:30:00,128.94,129.21,127.44,127.66,61175.0,128.94,129.21,127.44,127.66,61175.0
2022-01-20 13:00:00,127.66,128.06,126.88,127.55,40176.0,127.66,128.06,126.88,127.55,40176.0
2022-01-20 13:30:00,127.62,127.68,127.02,127.47,18529.0,127.62,127.68,127.02,127.47,18529.0
2022-01-20 14:00:00,127.33,127.85,126.03,126.14,36600.0,127.33,127.85,126.03,126.14,36600.0
2022-01-20 14:30:00,126.05,126.32,125.1,125.17,66814.0,126.05,126.32,125.1,125.17,66814.0
2022-01-20 15:00:00,125.27,125.54,123.16,123.48,137924.0,125.27,125.54,123.16,123.48,137924.0
2022-01-20 15:30:00,123.44,125.24,123.29,124.65,258938.0,123.44,125.24,123.29,124.65,258938.0
2022-01-21 09:30:00,124.18,124.83,121.78,121.91,82699.0,124.18,124.83,121.78,121.91,82699.0
2022-01-21 10:00:00,121.93,122.51,118.72,120.69,73261.0,121.93,122.51,118.72,120.69,73261.0
2022-01-21 10:30:00,120.54,124.27,120.35,124.19,66998.0,120.54,124.27,120.35,124.19,66998.0
2022-01-21 11:00:00,124.04,125.68,123.65,124.27,33856.0,124.04,125.68,123.65,124.27,33856.0
2022-01-21 11:30:00,124.69,124.73,122.89,123.48,14284.0,124.69,124.73,122.89,123.48,14284.0
2022-01-21 12:00:00,123.39,124.88,123.36,124.19,12434.0,123.39,124.88,123.36,124.19,12434.0
2022-01-21 12:30:00,124.0,124.21,122.7,123.25,14112.0,124.0,124.21,122.7,123.25,14112.0
2022-01-21 13:00:00,123.35,123.43,122.19,122.2,11685.0,123.35,123.43,122.19,122.2,11685.0
2022-01-21 13:30:00,122.34,123.58,122.29,122.74,30852.0,122.34,123.58,122.29,122.74,30852.0
2022-01-21 14:00:00,122.83,123.47,121.4,121.43,27052.0,122.83,123.47,121.4,121.43,27052.0
2022-01-21 14:30:00,121.42,122.17,121.01,121.21,22349.0,121.42,122.17,121.01,121.21,22349.0
2022-01-21 15:00:00,121.08,122.23,121.08,121.96,58925.0,121.08,122.23,121.08,121.96,58925.0
2022-01-21 15:30:00,121.94,123.29,121.88,121.88,142548.0,121.94,123.29,121.88,121.88,142548.0
2022-01-24 09:30:00,119.78,122.49,118.48,120.93,48718.0,119.78,122.49,118.48,120.93,48718.0
2022-01-24 10:00:00,121.02,121.98,117.1,118.13,76780.0,121.02,121.98,117.1,118.13,76780.0
2022-01-24 10:30:00,117.97,120.2,117.86,119.82,71285.0,117.97,120.2,117.86,119.82,71285.0
2022-01-24 11:00:00,119.58,120.54,118.97,119.79,59291.0,119.58,120.54,118.97,119.79,59291.0
2022-01-24 11:30:00,119.42,120.99,118.96,120.46,48734.0,119.42,120.99,118.96,120.46,48734.0
2022-01-24 12:00:00,120.34,120.48,118.68,119.52,48241.0,120.34,120.48,118.68,119.52,48241.0
2022-01-24 12:30:00,119.88,121.79,119.12,121.35,62928.0,119.88,121.79,119.12,121.35,62928.0
2022-01-24 13:00:00,121.13,122.56,120.86,121.04,54234.0,121.13,122.56,120.86,121.04,54234.0
2022-01-24 13:30:00,121.36,124.44,121.25,123.95,66484.0,121.36,124.44,121.25,123.95,66484.0
2022-01-24 14:00:00,123.97,126.1,123.81,124.47,129372.0,123.97,126.1,123.81,124.47,129372.0
2022-01-24 14:30:00,124.73,125.35,122.93,125.35,24328.0,124.73,125.35,122.93,125.35,24328.0
2022-01-24 15:00:00,124.95,126.5,124.26,126.16,48412.0,124.95,126.5,124.26,126.16,48412.0
2022-01-24 15:30:00,126.18,128.9,126.17,127.95,342360.0,126.18,128.9,126.17,127.95,342360.0
2022-01-25 09:30:00,126.13,126.51,122.0,122.77,20006.0,126.13,126.51,122.0,122.77,20006.0
2022-01-25 10:00:00,122.88,123.05,121.07,122.25,31739.0,122.88,123.05,121.07,122.25,31739.0
2022-01-25 10:30:00,122.25,122.25,117.76,118.42,67156.0,122.25,122.25,117.76,118.42,67156.0
2022-01-25 11:00:00,118.17,118.55,117.22,117.58,67412.0,118.17,118.55,117.22,117.58,67412.0
2022-01-25 11:30:00,117.58,118.66,117.43,117.79,75454.0,117.58,118.66,117.43,117.79,75454.0
2022-01-25 12:00:00,117.98,120.02,117.76,119.63,130342.0,117.98,120.02,117.76,119.63,130342.0
2022-01-25 12:30:00,119.4,119.5,117.9,118.35,100918.0,119.4,119.5,117.9,118.35,100918.0
2022-01-25 13:00:00,118.32,120.01,117.7,120.01,161317.0,118.32,120.01,117.7,120.01,161317.0
2022-01-25 13:30:00,120.0,120.86,119.21,120.86,44057.0,120.0,120.86,119.21,120.86,44057.0
2022-01-25 14:00:00,120.6,122.4,119.93,122.25,36229.0,120.6,122.4,119.93,122.25,36229.0
2022-01-25 14:30:00,122.43,123.73,122.03,123.73,27607.0,122.43,123.73,122.03,123.73,27607.0
2022-01-25 15:00:00,123.77,123.77,120.39,120.65,41393.0,123.77,123.77,120.39,120.65,41393.0
2022-01-25 15:30:00,120.59,120.97,118.85,119.58,175718.0,120.59,120.97,118.85,119.58,175718.0
2022-01-26 09:30:00,122.98,124.9,120.55,122.04,28337.0,122.98,124.9,120.55,122.04,28337.0
2022-01-26 10:00:00,122.3,122.77,121.01,121.41,50873.0,122.3,122.77,121.01,121.41,50873.0
2022-01-26 10:30:00,121.41,121.41,119.3,119.92,22186.0,121.41,121.41,119.3,119.92,22186.0
2022-01-26 11:00:00,119.88,119.88,118.47,119.26,25710.0,119.88,119.88,118.47,119.26,25710.0
2022-01-26 11:30:00,119.29,119.6,118.8,119.54,35380.0,119.29,119.6,118.8,119.54,35380.0
2022-01-26 12:00:00,119.38,119.6,118.97,119.3,18435.0,119.38,119.6,118.97,119.3,18435.0
2022-01-26 12:30:00,119.41,120.7,119.12,120.63,48282.0,119.41,120.7,119.12,120.63,48282.0
2022-01-26 13:00:00,120.53,121.12,119.79,120.62,62144.0,120.53,121.12,119.79,120.62,62144.0
2022-01-26 13:30:00,120.5,120.75,119.79,120.43,46977.0,120.5,120.75,119.79,120.43,46977.0
2022-01-26 14:00:00,120.66,122.96,120.44,121.98,21872.0,120.66,122.96,120.44,121.98,21872.0
2022-01-26 14:30:00,121.95,122.08,118.03,118.9,78939.0,121.95,122.08,118.03,118.9,78939.0
2022-01-26 15:00:00,118.75,119.01,116.29,118.7,88745.0,118.75,119.01,116.29,118.7,88745.0
2022-01-26 15:30:00,118.53,119.29,116.7,117.73,166239.0,118.53,119.29,116.7,117.73,166239.0
2022-01-27 09:30:00,119.2,121.61,118.74,120.43,33873.0,119.2,121.61,118.74,120.43,33873.0
2022-01-27 10:00:00,120.02,122.22,119.56,120.55,37225.0,120.02,122.22,119.56,120.55,37225.0
2022-01-27 10:30:00,120.05,120.05,118.37,119.23,19004.0,120.05,120.05,118.37,119.23,19004.0
2022-01-27 11:00:00,119.44,120.21,118.72,118.8,17891.0,119.44,120.21,118.72,118.8,17891.0
2022-01-27 11:30:00,118.65,119.4,118.23,118.6,63181.0,118.65,119.4,118.23,118.6,63181.0
2022-01-27 12:00:00,118.4,118.61,117.43,117.44,14446.0,118.4,118.61,117.43,117.44,14446.0
2022-01-27 12:30:00,117.44,117.82,116.92,117.41,39023.0,117.44,117.82,116.92,117.41,39023.0
2022-01-27 13:00:00,117.44,117.44,116.89,117.03,14104.0,117.44,117.44,116.89,117.03,14104.0
2022-01-27 13:30:00,116.99,118.29,116.92,118.25,54974.0,116.99,118.29,116.92,118.25,54974.0
2022-01-27 14:00:00,118.5,118.5,117.12,117.24,40362.0,118.5,118.5,117.12,117.24,40362.0
2022-01-27 14:30:00,117.2,117.69,116.79,117.56,25340.0,117.2,117.69,116.79,117.56,25340.0
2022-01-27 15:00:00,117.76,118.63,117.75,118.1,29313.0,117.76,118.63,117.75,118.1,29313.0
2022-01-27 15:30:00,118.2,118.87,117.51,118.5,73702.0,118.2,118.87,117.51,118.5,73702.0
2022-01-28 09:30:00,118.7,119.87,114.37,115.48,75264.0,118.7,119.87,114.37,115.48,75264.0
2022-01-28 10:00:00,115.28,116.66,114.77,115.38,54615.0,115.28,116.66,114.77,115.38,54615.0
2022-01-28 10:30:00,115.59,116.36,114.95,115.95,60713.0,115.59,116.36,114.95,115.95,60713.0
2022-01-28 11:00:00,116.04,118.06,115.25,117.98,227055.0,116.04,118.06,115.25,117.98,227055.0
2022-01-28 11:30:00,118.06,118.41,116.5,117.95,75885.0,118.06,118.41,116.5,117.95,75885.0
2022-01-28 12:00:00,118.34,119.26,117.35,117.51,15149.0,118.34,119.26,117.35,117.51,15149.0
2022-01-28 12:30:00,117.21,117.73,116.63,117.24,36460.0,117.21,117.73,116.63,117.24,36460.0
2022-01-28 13:00:00,117.24,118.05,117.17,117.56,17206.0,117.24,118.05,117.17,117.56,17206.0
2022-01-28 13:30:00,117.98,118.48,117.33,118.48,28707.0,117.98,118.48,117.33,118.48,28707.0
2022-01-28 14:00:00,118.07,118.8,116.06,116.41,37097.0,118.07,118.8,116.06,116.41,37097.0
2022-01-28 14:30:00,116.37,118.75,116.29,118.66,31695.0,116.37,118.75,116.29,118.66,31695.0
2022-01-28 15:00:00,118.63,119.55,118.62,119.17,43043.0,118.63,119.55,118.62,119.17,43043.0
2022-01-28 15:30:00,119.1,120.6,117.93,120.6,206250.0,119.1,120.6,117.93,120.6,206250.0
2022-01-31 09:30:00,121.43,124.8,121.43,124.6,47142.0,121.43,124.8,121.43,124.6,47142.0
2022-01-31 10:00:00,124.14,124.8,120.61,120.9,86799.0,124.14,124.8,120.61,120.9,86799.0
2022-01-31 10:30:00,121.17,122.95,119.79,122.95,63313.0,121.17,122.95,119.79,122.95,63313.0
2022-01-31 11:00:00,122.73,123.56,122.37,123.4,51739.0,122.73,123.56,122.37,123.4,51739.0
2022-01-31 11:30:00,123.52,125.39,123.52,124.95,28948.0,123.52,125.39,123.52,124.95,28948.0
2022-01-31 12:00:00,124.95,125.45,124.5,125.04,22713.0,124.95,125.45,124.5,125.04,22713.0
2022-01-31 12:30:00,125.21,125.33,123.51,123.51,33730.0,125.21,125.33,123.51,123.51,33730.0
2022-01-31 13:00:00,123.51,124.5,122.9,123.4,41001.0,123.51,124.5,122.9,123.4,41001.0
2022-01-31 13:30:00,123.7,125.24,123.57,125.23,17010.0,123.7,125.24,123.57,125.23,17010.0
2022-01-31 14:00:00,125.27,125.39,124.7,125.29,27063.0,125.27,125.39,124.7,125.29,27063.0
2022-01-31 14:30:00,125.27,126.33,125.22,125.98,29124.0,125.27,126.33,125.22,125.98,29124.0
2022-01-31 15:00:00,126.1,126.11,124.3,124.84,44170.0,126.1,126.11,124.3,124.84,44170.0
2022-01-31 15:30:00,124.81,125.91,124.72,125.91,181510.0,124.81,125.91,124.72,125.91,181510.0
2022-02-01 09:30:00,127.8,127.92,122.78,124.65,51833.0,127.8,127.92,122.78,124.65,51833.0
2022-02-01 10:00:00,124.19,124.95,122.06,124.95,33568.0,124.19,124.95,122.06,124.95,33568.0
2022-02-01 10:30:00,125.51,125.59,123.73,124.99,15221.0,125.51,125.59,123.73,124.99,15221.0
2022-02-01 11:00:00,125.45,126.8,125.14,126.08,68481.0,125.45,126.8,125.14,126.08,68481.0
2022-02-01 11:30:00,125.94,126.44,125.48,126.2,21796.0,125.94,126.44,125.48,126.2,21796.0
2022-02-01 12:00:00,126.29,127.37,126.17,126.78,20033.0,126.29,127.37,126.17,126.78,20033.0
2022-02-01 12:30:00,126.79,128.15,126.1,128.09,19826.0,126.79,128.15,126.1,128.09,19826.0
2022-02-01 13:00:00,128.08,128.48,127.63,128.21,56782.0,128.08,128.48,127.63,128.21,56782.0
2022-02-01 13:30:00,128.16,128.16,126.32,127.09,25587.0,128.16,128.16,126.32,127.09,25587.0
2022-02-01 14:00:00,127.0,127.42,125.65,125.78,18489.0,127.0,127.42,125.65,125.78,18489.0
2022-02-01 14:30:00,125.94,126.92,125.61,126.23,16579.0,125.94,126.92,125.61,126.23,16579.0
2022-02-01 15:00:00,126.24,127.18,126.11,126.97,28651.0,126.24,127.18,126.11,126.97,28651.0
2022-02-01 15:30:00,127.11,128.0,126.63,126.89,205538.0,127.11,128.0,126.63,126.89,205538.0
2022-02-02 09:30:00,127.38,127.81,123.64,125.12,59646.0,127.38,127.81,123.64,125.12,59646.0
2022-02-02 10:00:00,125.0,126.68,124.6,124.96,28489.0,125.0,126.68,124.6,124.96,28489.0
2022-02-02 10:30:00,124.95,124.99,123.66,124.19,31587.0,124.95,124.99,123.66,124.19,31587.0
2022-02-02 11:00:00,124.23,124.34,122.17,122.36,36264.0,124.23,124.34,122.17,122.36,36264.0
2022-02-02 11:30:00,122.36,123.29,121.5,123.29,32657.0,122.36,123.29,121.5,123.29,32657.0
2022-02-02 12:00:00,123.08,123.74,122.64,123.35,27217.0,123.08,123.74,122.64,123.35,27217.0
2022-02-02 12:30:00,123.35,125.03,122.8,124.16,29134.0,123.35,125.03,122.8,124.16,29134.0
2022-02-02 13:00:00,124.4,124.4,122.92,123.21,20869.0,124.4,124.4,122.92,123.21,20869.0
2022-02-02 13:30:00,123.38,123.85,123.13,123.26,34434.0,123.38,123.85,123.13,123.26,34434.0
2022-02-02 14:00:00,123.46,124.05,122.67,122.97,18344.0,123.46,124.05,122.67,122.97,18344.0
2022-02-02 14:30:00,122.98,123.41,122.52,122.81,36743.0,122.98,123.41,122.52,122.81,36743.0
2022-02-02 15:00:00,122.84,123.93,122.46,123.64,60318.0,122.84,123.93,122.46,123.64,60318.0
2022-02-02 15:30:00,123.74,125.5,123.49,124.96,161029.0,123.74,125.5,123.49,124.96,161029.0
2022-02-03 09:30:00,122.38,125.03,120.93,122.73,56740.0,122.38,125.03,120.93,122.73,56740.0
2022-02-03 10:00:00,122.87,127.37,122.84,126.77,69505.0,122.87,127.37,122.84,126.77,69505.0
2022-02-03 10:30:00,126.76,127.38,124.28,125.18,31988.0,126.76,127.38,124.28,125.18,31988.0
2022-02-03 11:00:00,125.17,125.85,124.87,125.12,58383.0,125.17,125.85,124.87,125.12,58383.0
2022-02-03 11:30:00,125.11,125.7,124.87,125.0,94102.0,125.11,125.7,124.87,125.0,94102.0
2022-02-03 12:00:00,125.01,125.27,124.52,124.8,95154.0,125.01,125.27,124.52,124.8,95154.0
2022-02-03 12:30:00,124.91,125.36,124.55,125.27,36318.0,124.91,125.36,124.55,125.27,36318.0
2022-02-03 13:00:00,125.05,125.4,124.86,125.1,25549.0,125.05,125.4,124.86,125.1,25549.0
2022-02-03 13:30:00,125.07,125.14,124.5,124.7,21452.0,125.07,125.14,124.5,124.7,21452.0
2022-02-03 14:00:00,124.71,125.03,123.24,123.53,31342.0,124.71,125.03,123.24,123.53,31342.0
2022-02-03 14:30:00,123.43,123.9,122.7,123.05,49502.0,123.43,123.9,122.7,123.05,49502.0
2022-02-03 15:00:00,123.17,123.48,122.62,123.3,61268.0,123.17,123.48,122.62,123.3,61268.0
2022-02-03 15:30:00,123.29,123.66,122.36,123.04,208011.0,123.29,123.66,122.36,123.04,208011.0
2022-02-04 09:30:00,123.44,125.21,121.53,125.02,12337.0,123.44,125.21,121.53,125.02,12337.0
2022-02-04 10:00:00,125.0,125.87,124.39,124.39,32106.0,125.0,125.87,124.39,124.39,32106.0
2022-02-04 10:30:00,124.37,125.15,122.74,123.28,20450.0,124.37,125.15,122.74,123.28,20450.0
2022-02-04 11:00:00,123.21,123.95,122.89,123.41,11147.0,123.21,123.95,122.89,123.41,11147.0
2022-02-04 11:30:00,123.55,124.22,123.43,123.92,10800.0,123.55,124.22,123.43,123.92,10800.0
2022-02-04 12:00:00,123.77,123.93,123.29,123.39,5942.0,123.77,123.93,123.29,123.39,5942.0
2022-02-04 12:30:00,123.52,124.19,123.12,124.03,16238.0,123.52,124.19,123.12,124.03,16238.0
2022-02-04 13:00:00,124.03,125.09,124.03,124.95,19508.0,124.03,125.09,124.03,124.95,19508.0
2022-02-04 13:30:00,124.94,125.29,124.78,125.0,23119.0,124.94,125.29,124.78,125.0,23119.0
2022-02-04 14:00:00,125.01,125.18,124.48,124.93,36091.0,125.01,125.18,124.48,124.93,36091.0
2022-02-04 14:30:00,125.0,125.58,124.92,125.49,24846.0,125.0,125.58,124.92,125.49,24846.0
2022-02-04 15:00:00,125.5,126.0,124.83,125.07,106117.0,125.5,126.0,124.83,125.07,106117.0
2022-02-04 15:30:00,125.13,125.26,124.69,124.79,127865.0,125.13,125.26,124.69,124.79,127865.0
2022-02-07 09:30:00,124.9,129.04,123.91,128.26,61908.0,124.9,129.04,123.91,128.26,61908.0
2022-02-07 10:00:00,128.66,128.66,126.46,127.02,16398.0,128.66,128.66,126.46,127.02,16398.0
2022-02-07 10:30:00,126.71,127.77,126.16,127.52,13939.0,126.71,127.77,126.16,127.52,13939.0
2022-02-07 11:00:00,127.49,128.0,125.96,126.02,18241.0,127.49,128.0,125.96,126.02,18241.0
2022-02-07 11:30:00,126.0,126.03,124.59,125.08,16842.0,126.0,126.03,124.59,125.08,16842.0
2022-02-07 12:00:00,124.79,126.25,124.74,125.87,32707.0,124.79,126.25,124.74,125.87,32707.0
2022-02-07 12:30:00,125.73,126.51,125.25,126.51,10096.0,125.73,126.51,125.25,126.51,10096.0
2022-02-07 13:00:00,126.22,127.01,126.22,126.67,16105.0,126.22,127.01,126.22,126.67,16105.0
2022-02-07 13:30:00,126.63,126.76,126.22,126.73,10685.0,126.63,126.76,126.22,126.73,10685.0
2022-02-07 14:00:00,126.55,127.01,126.34,127.0,8189.0,126.55,127.01,126.34,127.0,8189.0
2022-02-07 14:30:00,127.0,127.2,126.1,126.1,23982.0,127.0,127.2,126.1,126.1,23982.0
2022-02-07 15:00:00,126.08,126.23,124.99,125.2,55771.0,126.08,126.23,124.99,125.2,55771.0
2022-02-07 15:30:00,125.11,125.65,124.47,125.12,80162.0,125.11,125.65,124.47,125.12,80162.0
2022-02-08 09:30:00,124.23,127.14,123.19,126.31,207546.0,124.23,127.14,123.19,126.31,207546.0
2022-02-08 10:00:00,126.15,127.75,125.53,126.96,17776.0,126.15,127.75,125.53,126.96,17776.0
2022-02-08 10:30:00,126.85,129.17,126.84,128.72,16504.0,126.85,129.17,126.84,128.72,16504.0
2022-02-08 11:00:00,128.98,129.68,128.42,129.44,45421.0,128.98,129.68,128.42,129.44,45421.0
2022-02-08 11:30:00,129.4,130.64,129.4,130.03,24117.0,129.4,130.64,129.4,130.03,24117.0
2022-02-08 12:00:00,130.03,130.24,129.67,130.1,13651.0,130.03,130.24,129.67,130.1,13651.0
2022-02-08 12:30:00,130.04,130.34,129.72,129.76,11326.0,130.04,130.34,129.72,129.76,11326.0
2022-02-08 13:00:00,129.46,129.46,128.35,128.71,11266.0,129.46,129.46,128.35,128.71,11266.0
2022-02-08 13:30:00,128.71,129.57,128.71,129.19,22668.0,128.71,129.57,128.71,129.19,22668.0
2022-02-08 14:00:00,129.29,129.65,129.08,129.22,28388.0,129.29,129.65,129.08,129.22,28388.0
2022-02-08 14:30:00,129.16,130.02,129.16,129.48,16447.0,129.16,130.02,129.16,129.48,16447.0
2022-02-08 15:00:00,129.47,130.01,129.33,129.78,17448.0,129.47,130.01,129.33,129.78,17448.0
2022-02-08 15:30:00,129.75,131.07,129.59,130.83,164694.0,129.75,131.07,129.59,130.83,164694.0
2022-02-09 09:30:00,132.95,133.56,129.97,130.09,35507.0,132.95,133.56,129.97,130.09,35507.0
2022-02-09 10:00:00,130.9,132.15,130.41,131.46,7604.0,130.9,132.15,130.41,131.46,7604.0
2022-02-09 10:30:00,131.56,131.99,130.76,131.98,7991.0,131.56,131.99,130.76,131.98,7991.0
2022-02-09 11:00:00,131.99,132.81,131.22,132.1,9068.0,131.99,132.81,131.22,132.1,9068.0
2022-02-09 11:30:00,132.05,133.38,132.05,132.56,16518.0,132.05,133.38,132.05,132.56,16518.0
2022-02-09 12:00:00,132.5,132.72,131.67,132.16,15188.0,132.5,132.72,131.67,132.16,15188.0
2022-02-09 12:30:00,132.16,133.0,132.14,133.0,12771.0,132.16,133.0,132.14,133.0,12771.0
2022-02-09 13:00:00,133.07,133.22,132.78,132.81,7900.0,133.07,133.22,132.78,132.81,7900.0
2022-02-09 13:30:00,132.87,132.88,132.0,132.59,13027.0,132.87,132.88,132.0,132.59,13027.0
2022-02-09 14:00:00,132.59,133.1,132.58,132.71,7528.0,132.59,133.1,132.58,132.71,7528.0
2022-02-09 14:30:00,132.72,133.31,132.72,132.86,7701.0,132.72,133.31,132.72,132.86,7701.0
2022-02-09 15:00:00,132.91,133.08,132.46,132.85,13950.0,132.91,133.08,132.46,132.85,13950.0
2022-02-09 15:30:00,132.84,133.19,132.24,132.66,93456.0,132.84,133.19,132.24,132.66,93456.0
2022-02-10 09:30:00,129.6,134.01,129.6,133.95,20725.0,129.6,134.01,129.6,133.95,20725.0
2022-02-10 10:00:00,133.53,134.99,133.3,134.83,41040.0,133.53,134.99,133.3,134.83,41040.0
2022-02-10 10:30:00,134.86,135.65,134.15,134.72,24460.0,134.86,135.65,134.15,134.72,24460.0
2022-02-10 11:00:00,134.77,135.37,134.43,134.68,40445.0,134.77,135.37,134.43,134.68,40445.0
2022-02-10 11:30:00,134.52,135.36,134.29,135.21,13298.0,134.52,135.36,134.29,135.21,13298.0
2022-02-10 12:00:00,135.1,136.04,134.7,135.69,19627.0,135.1,136.04,134.7,135.69,19627.0
2022-02-10 12:30:00,135.7,135.84,134.06,135.2,13937.0,135.7,135.84,134.06,135.2,13937.0
2022-02-10 13:00:00,135.38,135.72,133.14,133.27,21273.0,135.38,135.72,133.14,133.27,21273.0
2022-02-10 13:30:00,133.33,134.6,133.13,134.54,29355.0,133.33,134.6,133.13,134.54,29355.0
2022-02-10 14:00:00,134.75,134.75,133.64,134.33,8843.0,134.75,134.75,133.64,134.33,8843.0
2022-02-10 14:30:00,134.55,134.79,133.5,133.72,16793.0,134.55,134.79,133.5,133.72,16793.0
2022-02-10 15:00:00,133.96,134.53,133.56,133.82,26940.0,133.96,134.53,133.56,133.82,26940.0
2022-02-10 15:30:00,133.79,134.81,133.05,133.78,203587.0,133.79,134.81,133.05,133.78,203587.0
2022-02-11 09:30:00,135.22,136.52,133.51,133.52,20949.0,135.22,136.52,133.51,133.52,20949.0
2022-02-11 10:00:00,133.47,136.23,132.95,135.81,17441.0,133.47,136.23,132.95,135.81,17441.0
2022-02-11 10:30:00,136.39,136.39,134.4,134.75,11202.0,136.39,136.39,134.4,134.75,11202.0
2022-02-11 11:00:00,134.59,135.32,133.32,133.77,12673.0,134.59,135.32,133.32,133.77,12673.0
2022-02-11 11:30:00,133.82,134.33,132.75,133.3,9991.0,133.82,134.33,132.75,133.3,9991.0
2022-02-11 12:00:00,133.16,134.11,133.14,133.79,14352.0,133.16,134.11,133.14,133.79,14352.0
2022-02-11 12:30:00,133.51,133.92,132.68,132.68,12764.0,133.51,133.92,132.68,132.68,12764.0
2022-02-11 13:00:00,132.69,133.15,132.14,132.14,9483.0,132.69,133.15,132.14,132.14,9483.0
2022-02-11 13:30:00,132.11,132.11,130.89,131.24,32412.0,132.11,132.11,130.89,131.24,32412.0
2022-02-11 14:00:00,131.34,131.86,130.41,130.44,17838.0,131.34,131.86,130.41,130.44,17838.0
2022-02-11 14:30:00,130.41,131.09,129.16,129.83,20054.0,130.41,131.09,129.16,129.83,20054.0
2022-02-11 15:00:00,129.88,130.87,129.88,130.59,32096.0,129.88,130.87,129.88,130.59,32096.0
2022-02-11 15:30:00,130.46,131.1,129.79,130.74,74816.0,130.46,131.1,129.79,130.74,74816.0
2022-02-14 09:30:00,129.68,134.09,128.7,133.77,15256.0,129.68,134.09,128.7,133.77,15256.0
2022-02-14 10:00:00,133.8,135.51,133.07,134.59,88494.0,133.8,135.51,133.07,134.59,88494.0
2022-02-14 10:30:00,134.67,137.46,134.66,136.4,26876.0,134.67,137.46,134.66,136.4,26876.0
2022-02-14 11:00:00,136.48,137.74,136.23,137.5,24301.0,136.48,137.74,136.23,137.5,24301.0
2022-02-14 11:30:00,137.5,137.56,134.8,135.03,26324.0,137.5,137.56,134.8,135.03,26324.0
2022-02-14 12:00:00,135.06,135.73,135.05,135.61,40573.0,135.06,135.73,135.05,135.61,40573.0
2022-02-14 12:30:00,135.85,136.4,135.19,135.53,15091.0,135.85,136.4,135.19,135.53,15091.0
2022-02-14 13:00:00,135.46,135.56,134.8,134.93,20975.0,135.46,135.56,134.8,134.93,20975.0
2022-02-14 13:30:00,134.95,135.43,134.19,134.62,27428.0,134.95,135.43,134.19,134.62,27428.0
2022-02-14 14:00:00,134.53,135.52,133.86,135.43,27980.0,134.53,135.52,133.86,135.43,27980.0
2022-02-14 14:30:00,135.53,135.8,134.76,135.17,13700.0,135.53,135.8,134.76,135.17,13700.0
2022-02-14 15:00:00,135.0,135.78,134.57,135.43,24306.0,135.0,135.78,134.57,135.43,24306.0
2022-02-14 15:30:00,135.32,136.36,135.13,136.21,226421.0,135.32,136.36,135.13,136.21,226421.0
2022-02-15 09:30:00,137.61,138.34,135.33,136.92,34692.0,137.61,138.34,135.33,136.92,34692.0
2022-02-15 10:00:00,136.84,136.84,133.92,135.15,22795.0,136.84,136.84,133.92,135.15,22795.0
2022-02-15 10:30:00,135.28,135.78,134.48,135.34,16345.0,135.28,135.78,134.48,135.34,16345.0
2022-02-15 11:00:00,135.34,136.87,135.34,136.87,46515.0,135.34,136.87,135.34,136.87,46515.0
2022-02-15 11:30:00,136.7,137.2,136.46,136.62,9040.0,136.7,137.2,136.46,136.62,9040.0
2022-02-15 12:00:00,136.75,136.92,135.2,135.38,10214.0,136.75,136.92,135.2,135.38,10214.0
2022-02-15 12:30:00,135.08,135.3,134.21,135.04,7160.0,135.08,135.3,134.21,135.04,7160.0
2022-02-15 13:00:00,135.12,135.49,134.78,134.95,19529.0,135.12,135.49,134.78,134.95,19529.0
2022-02-15 13:30:00,134.88,135.06,134.67,134.91,8751.0,134.88,135.06,134.67,134.91,8751.0
2022-02-15 14:00:00,134.96,135.6,134.57,135.42,14009.0,134.96,135.6,134.57,135.42,14009.0
2022-02-15 14:30:00,135.36,136.23,135.01,136.23,5685.0,135.36,136.23,135.01,136.23,5685.0
2022-02-15 15:00:00,136.24,137.0,136.11,136.34,15630.0,136.24,137.0,136.11,136.34,15630.0
2022-02-15 15:30:00,136.42,137.82,136.07,136.64,104202.0,136.42,137.82,136.07,136.64,104202.0
2022-02-16 09:30:00,135.03,135.03,132.14,133.99,19950.0,135.03,135.03,132.14,133.99,19950.0
2022-02-16 10:00:00,134.05,134.13,130.03,131.03,31077.0,134.05,134.13,130.03,131.03,31077.0
2022-02-16 10:30:00,130.77,131.78,130.14,130.84,19403.0,130.77,131.78,130.14,130.84,19403.0
2022-02-16 11:00:00,130.77,131.13,130.34,130.38,14086.0,130.77,131.13,130.34,130.38,14086.0
2022-02-16 11:30:00,130.4,130.8,129.86,130.69,19200.0,130.4,130.8,129.86,130.69,19200.0
2022-02-16 12:00:00,130.65,130.86,130.32,130.55,6347.0,130.65,130.86,130.32,130.55,6347.0
2022-02-16 12:30:00,130.44,130.44,129.82,129.94,8510.0,130.44,130.44,129.82,129.94,8510.0
2022-02-16 13:00:00,129.77,130.11,129.48,130.02,7408.0,129.77,130.11,129.48,130.02,7408.0
2022-02-16 13:30:00,130.0,130.61,129.81,130.08,16787.0,130.0,130.61,129.81,130.08,16787.0
2022-02-16 14:00:00,130.27,131.32,129.92,131.16,26690.0,130.27,131.32,129.92,131.16,26690.0
2022-02-16 14:30:00,131.24,131.48,129.96,130.36,14488.0,131.24,131.48,129.96,130.36,14488.0
2022-02-16 15:00:00,130.38,130.93,129.99,130.2,33769.0,130.38,130.93,129.99,130.2,33769.0
2022-02-16 15:30:00,130.11,130.23,128.56,130.23,245910.0,130.11,130.23,128.56,130.23,245910.0
2022-02-17 09:30:00,129.1,129.46,127.96,128.75,16864.0,129.1,129.46,127.96,128.75,16864.0
2022-02-17 10:00:00,129.14,129.91,126.64,126.86,48975.0,129.14,129.91,126.64,126.86,48975.0
2022-02-17 10:30:00,126.86,126.97,125.23,125.77,17908.0,126.86,126.97,125.23,125.77,17908.0
2022-02-17 11:00:00,125.64,126.11,125.04,125.68,24307.0,125.64,126.11,125.04,125.68,24307.0
2022-02-17 11:30:00,125.74,126.03,124.39,124.51,49708.0,125.74,126.03,124.39,124.51,49708.0
2022-02-17 12:00:00,124.55,124.75,123.98,124.15,10700.0,124.55,124.75,123.98,124.15,10700.0
2022-02-17 12:30:00,124.06,125.07,124.0,124.54,15792.0,124.06,125.07,124.0,124.54,15792.0
2022-02-17 13:00:00,124.56,124.7,123.98,124.09,12597.0,124.56,124.7,123.98,124.09,12597.0
2022-02-17 13:30:00,124.27,125.35,124.19,125.18,24217.0,124.27,125.35,124.19,125.18,24217.0
2022-02-17 14:00:00,125.12,125.12,123.64,123.75,56192.0,125.12,125.12,123.64,123.75,56192.0
2022-02-17 14:30:00,123.85,124.02,122.06,122.23,68179.0,123.85,124.02,122.06,122.23,68179.0
2022-02-17 15:00:00,122.15,122.49,121.48,121.89,59166.0,122.15,122.49,121.48,121.89,59166.0
2022-02-17 15:30:00,121.9,123.07,121.65,122.47,232175.0,121.9,123.07,121.65,122.47,232175.0
2022-02-18 09:30:00,123.18,123.55,120.71,121.07,26758.0,123.18,123.55,120.71,121.07,26758.0
2022-02-18 10:00:00,121.22,121.38,120.0,120.42,70287.0,121.22,121.38,120.0,120.42,70287.0
2022-02-18 10:30:00,120.42,120.42,118.32,118.42,51999.0,120.42,120.42,118.32,118.42,51999.0
2022-02-18 11:00:00,118.03,118.19,116.43,116.43,79103.0,118.03,118.19,116.43,116.43,79103.0
2022-02-18 11:30:00,116.54,117.51,116.31,116.65,51861.0,116.54,117.51,116.31,116.65,51861.0
2022-02-18 12:00:00,116.87,117.67,116.43,116.52,53707.0,116.87,117.67,116.43,116.52,53707.0
2022-02-18 12:30:00,116.24,116.86,115.59,115.59,64605.0,116.24,116.86,115.59,115.59,64605.0
2022-02-18 13:00:00,115.79,115.84,114.86,115.25,39586.0,115.79,115.84,114.86,115.25,39586.0
2022-02-18 13:30:00,115.18,116.89,115.05,116.34,49960.0,115.18,116.89,115.05,116.34,49960.0
2022-02-18 14:00:00,116.33,117.08,116.22,117.08,38043.0,116.33,117.08,116.22,117.08,38043.0
2022-02-18 14:30:00,117.06,117.54,115.91,116.52,37419.0,117.06,117.54,115.91,116.52,37419.0
2022-02-18 15:00:00,116.63,117.02,115.68,115.91,61745.0,116.63,117.02,115.68,115.91,61745.0
2022-02-18 15:30:00,115.91,115.98,114.71,115.06,264841.0,115.91,115.98,114.71,115.06,264841.0
2022-02-22 09:30:00,113.71,118.37,113.09,116.63,50710.0,113.71,118.37,113.09,116.63,50710.0
2022-02-22 10:00:00,116.73,119.41,116.37,119.18,33192.0,116.73,119.41,116.37,119.18,33192.0
2022-02-22 10:30:00,118.94,119.11,118.03,118.26,27042.0,118.94,119.11,118.03,118.26,27042.0
2022-02-22 11:00:00,118.28,118.33,116.7,116.7,22004.0,118.28,118.33,116.7,116.7,22004.0
2022-02-22 11:30:00,116.69,117.04,115.25,115.43,25654.0,116.69,117.04,115.25,115.43,25654.0
2022-02-22 12:00:00,115.47,116.16,114.3,115.4,43608.0,115.47,116.16,114.3,115.4,43608.0
2022-02-22 12:30:00,115.32,115.76,115.06,115.43,126805.0,115.32,115.76,115.06,115.43,126805.0
2022-02-22 13:00:00,115.46,115.46,113.64,114.28,28564.0,115.46,115.46,113.64,114.28,28564.0
2022-02-22 13:30:00,114.28,114.63,113.86,113.91,24137.0,114.28,114.63,113.86,113.91,24137.0
2022-02-22 14:00:00,113.87,114.68,113.25,114.05,45320.0,113.87,114.68,113.25,114.05,45320.0
2022-02-22 14:30:00,113.92,115.88,113.76,115.59,29966.0,113.92,115.88,113.76,115.59,29966.0
2022-02-22 15:00:00,115.75,116.86,115.33,115.65,28306.0,115.75,116.86,115.33,115.65,28306.0
2022-02-22 15:30:00,115.63,115.63,113.96,114.35,107948.0,115.63,115.63,113.96,114.35,107948.0
2022-02-23 09:30:00,114.68,115.56,112.88,113.14,37964.0,114.68,115.56,112.88,113.14,37964.0
2022-02-23 10:00:00,113.04,113.72,112.11,112.88,84915.0,113.04,113.72,112.11,112.88,84915.0
2022-02-23 10:30:00,112.74,112.87,111.22,111.84,59086.0,112.74,112.87,111.22,111.84,59086.0
2022-02-23 11:00:00,111.72,111.85,109.97,110.41,80551.0,111.72,111.85,109.97,110.41,80551.0
2022-02-23 11:30:00,110.43,111.11,109.12,109.54,77973.0,110.43,111.11,109.12,109.54,77973.0
2022-02-23 12:00:00,109.7,110.37,109.45,109.75,54412.0,109.7,110.37,109.45,109.75,54412.0
2022-02-23 12:30:00,109.84,109.94,107.82,108.15,79410.0,109.84,109.94,107.82,108.15,79410.0
2022-02-23 13:00:00,108.03,108.43,107.06,107.06,121522.0,108.03,108.43,107.06,107.06,121522.0
2022-02-23 13:30:00,107.21,107.81,106.67,106.97,102024.0,107.21,107.81,106.67,106.97,102024.0
2022-02-23 14:00:00,107.01,107.66,106.22,106.36,70120.0,107.01,107.66,106.22,106.36,70120.0
2022-02-23 14:30:00,106.4,106.47,104.32,105.47,178663.0,106.4,106.47,104.32,105.47,178663.0
2022-02-23 15:00:00,105.52,105.86,104.83,105.17,211695.0,105.52,105.86,104.83,105.17,211695.0
2022-02-23 15:30:00,105.19,105.2,103.59,104.22,417148.0,105.19,105.2,103.59,104.22,417148.0
2022-02-24 09:30:00,90.39,103.6,90.01,100.65,805979.0,90.39,103.6,90.01,100.65,805979.0
2022-02-24 10:00:00,100.67,103.31,99.65,102.57,255942.0,100.67,103.31,99.65,102.57,255942.0
2022-02-24 10:30:00,102.58,106.36,102.35,105.63,170120.0,102.58,106.36,102.35,105.63,170120.0
2022-02-24 11:00:00,105.77,107.45,104.79,106.7,237012.0,105.77,107.45,104.79,106.7,237012.0
2022-02-24 11:30:00,106.7,107.64,106.0,106.89,122860.0,106.7,107.64,106.0,106.89,122860.0
2022-02-24 12:00:00,106.89,106.89,105.32,106.37,99027.0,106.89,106.89,105.32,106.37,99027.0
2022-02-24 12:30:00,106.45,107.39,106.12,107.08,153563.0,106.45,107.39,106.12,107.08,153563.0
2022-02-24 13:00:00,107.16,107.16,105.58,105.85,160715.0,107.16,107.16,105.58,105.85,160715.0
2022-02-24 13:30:00,105.82,108.59,105.82,107.41,128512.0,105.82,108.59,105.82,107.41,128512.0
2022-02-24 14:00:00,107.4,108.67,106.63,108.59,124015.0,107.4,108.67,106.63,108.59,124015.0
2022-02-24 14:30:00,108.59,110.36,107.24,107.52,129780.0,108.59,110.36,107.24,107.52,129780.0
2022-02-24 15:00:00,107.67,108.23,106.79,107.51,137918.0,107.67,108.23,106.79,107.51,137918.0
2022-02-24 15:30:00,107.7,108.98,106.76,106.93,373580.0,107.7,108.98,106.76,106.93,373580.0
2022-02-25 09:30:00,106.47,107.42,102.69,102.81,156340.0,106.47,107.42,102.69,102.81,156340.0
2022-02-25 10:00:00,102.98,103.1,101.71,102.3,89686.0,102.98,103.1,101.71,102.3,89686.0
2022-02-25 10:30:00,102.28,103.49,101.91,102.77,75359.0,102.28,103.49,101.91,102.77,75359.0
2022-02-25 11:00:00,102.75,103.76,101.37,103.59,83339.0,102.75,103.76,101.37,103.59,83339.0
2022-02-25 11:30:00,103.42,105.92,103.2,105.74,39016.0,103.42,105.92,103.2,105.74,39016.0
2022-02-25 12:00:00,105.82,107.27,105.67,107.17,42856.0,105.82,107.27,105.67,107.17,42856.0
2022-02-25 12:30:00,107.17,107.26,105.04,105.48,20956.0,107.17,107.26,105.04,105.48,20956.0
2022-02-25 13:00:00,105.52,105.96,104.6,105.85,16044.0,105.52,105.96,104.6,105.85,16044.0
2022-02-25 13:30:00,105.83,106.15,105.38,105.83,14436.0,105.83,106.15,105.38,105.83,14436.0
2022-02-25 14:00:00,105.83,106.01,104.97,105.26,17407.0,105.83,106.01,104.97,105.26,17407.0
2022-02-25 14:30:00,105.28,105.4,103.66,103.99,41857.0,105.28,105.4,103.66,103.99,41857.0
2022-02-25 15:00:00,103.99,106.13,103.88,106.13,139331.0,103.99,106.13,103.88,106.13,139331.0
2022-02-25 15:30:00,106.12,107.02,105.91,107.01,372766.0,106.12,107.02,105.91,107.01,372766.0
2022-02-28 09:30:00,106.88,109.83,106.88,109.82,67938.0,106.88,109.83,106.88,109.82,67938.0
2022-02-28 10:00:00,109.68,109.7,107.5,108.21,108999.0,109.68,109.7,107.5,108.21,108999.0
2022-02-28 10:30:00,108.08,109.89,107.96,109.18,29555.0,108.08,109.89,107.96,109.18,29555.0
2022-02-28 11:00:00,109.45,111.31,109.02,110.66,48195.0,109.45,111.31,109.02,110.66,48195.0
2022-02-28 11:30:00,110.79,111.73,110.1,111.67,93372.0,110.79,111.73,110.1,111.67,93372.0
2022-02-28 12:00:00,111.65,112.19,110.6,111.36,70549.0,111.65,112.19,110.6,111.36,70549.0
2022-02-28 12:30:00,111.25,111.51,109.45,110.32,38601.0,111.25,111.51,109.45,110.32,38601.0
2022-02-28 13:00:00,110.35,111.09,109.86,110.51,23653.0,110.35,111.09,109.86,110.51,23653.0
2022-02-28 13:30:00,110.35,111.0,110.04,110.15,20721.0,110.35,111.0,110.04,110.15,20721.0
2022-02-28 14:00:00,110.12,110.12,109.07,109.46,25753.0,110.12,110.12,109.07,109.46,25753.0
2022-02-28 14:30:00,109.55,110.36,109.31,110.03,19114.0,109.55,110.36,109.31,110.03,19114.0
2022-02-28 15:00:00,109.97,110.3,109.27,109.86,38041.0,109.97,110.3,109.27,109.86,38041.0
2022-02-28 15:30:00,109.8,110.07,108.98,109.88,146973.0,109.8,110.07,108.98,109.88,146973.0
2022-03-01 09:30:00,109.12,111.13,109.0,110.3,44077.0,109.12,111.13,109.0,110.3,44077.0
2022-03-01 10:00:00,110.63,111.61,109.79,111.04,26879.0,110.63,111.61,109.79,111.04,26879.0
2022-03-01 10:30:00,111.03,112.12,109.66,110.16,27473.0,111.03,112.12,109.66,110.16,27473.0
2022-03-01 11:00:00,110.33,111.04,109.88,110.08,18944.0,110.33,111.04,109.88,110.08,18944.0
2022-03-01 11:30:00,110.03,110.34,108.04,108.28,116700.0,110.03,110.34,108.04,108.28,116700.0
2022-03-01 12:00:00,108.33,109.25,107.8,108.95,63519.0,108.33,109.25,107.8,108.95,63519.0
2022-03-01 12:30:00,108.83,110.04,108.69,109.92,21709.0,108.83,110.04,108.69,109.92,21709.0
2022-03-01 13:00:00,109.84,109.94,109.06,109.06,23464.0,109.84,109.94,109.06,109.06,23464.0
2022-03-01 13:30:00,109.14,109.24,108.65,109.03,26487.0,109.14,109.24,108.65,109.03,26487.0
2022-03-01 14:00:00,109.1,109.25,108.71,109.0,30464.0,109.1,109.25,108.71,109.0,30464.0
2022-03-01 14:30:00,108.95,109.79,108.82,109.0,25941.0,108.95,109.79,108.82,109.0,25941.0
2022-03-01 15:00:00,108.95,109.83,108.19,108.2,58358.0,108.95,109.83,108.19,108.2,58358.0
2022-03-01 15:30:00,108.09,108.09,107.16,107.54,145641.0,108.09,108.09,107.16,107.54,145641.0
2022-03-02 09:30:00,107.13,108.09,106.21,106.88,38206.0,107.13,108.09,106.21,106.88,38206.0
2022-03-02 10:00:00,106.81,107.26,105.47,106.55,37865.0,106.81,107.26,105.47,106.55,37865.0
2022-03-02 10:30:00,106.67,106.67,105.68,105.85,13520.0,106.67,106.67,105.68,105.85,13520.0
2022-03-02 11:00:00,105.88,107.73,105.75,107.59,20532.0,105.88,107.73,105.75,107.59,20532.0
2022-03-02 11:30:00,107.7,108.09,106.13,106.39,11129.0,107.7,108.09,106.13,106.39,11129.0
2022-03-02 12:00:00,106.19,107.96,106.19,107.67,10293.0,106.19,107.96,106.19,107.67,10293.0
2022-03-02 12:30:00,107.68,107.95,107.39,107.85,9242.0,107.68,107.95,107.39,107.85,9242.0
2022-03-02 13:00:00,107.86,108.98,107.6,108.93,27725.0,107.86,108.98,107.6,108.93,27725.0
2022-03-02 13:30:00,108.98,108.99,108.1,108.4,8621.0,108.98,108.99,108.1,108.4,8621.0
2022-03-02 14:00:00,108.29,108.79,108.1,108.18,12590.0,108.29,108.79,108.1,108.18,12590.0
2022-03-02 14:30:00,108.3,109.06,108.06,108.91,23330.0,108.3,109.06,108.06,108.91,23330.0
2022-03-02 15:00:00,108.91,109.44,108.8,109.25,36614.0,108.91,109.44,108.8,109.25,36614.0
2022-03-02 15:30:00,109.27,109.82,108.89,108.94,163630.0,109.27,109.82,108.89,108.94,163630.0
2022-03-03 09:30:00,108.53,108.7,103.98,104.51,92664.0,108.53,108.7,103.98,104.51,92664.0
2022-03-03 10:00:00,104.69,105.33,103.94,104.42,89538.0,104.69,105.33,103.94,104.42,89538.0
2022-03-03 10:30:00,104.06,104.63,102.82,103.14,94610.0,104.06,104.63,102.82,103.14,94610.0
2022-03-03 11:00:00,102.98,103.53,102.54,103.02,40830.0,102.98,103.53,102.54,103.02,40830.0
2022-03-03 11:30:00,102.89,103.46,102.58,103.15,23737.0,102.89,103.46,102.58,103.15,23737.0
2022-03-03 12:00:00,102.89,103.09,101.64,101.89,71428.0,102.89,103.09,101.64,101.89,71428.0
2022-03-03 12:30:00,101.92,103.59,101.69,102.27,59949.0,101.92,103.59,101.69,102.27,59949.0
2022-03-03 13:00:00,102.26,103.54,102.16,103.44,13344.0,102.26,103.54,102.16,103.44,13344.0
2022-03-03 13:30:00,103.36,103.37,102.86,102.9,14570.0,103.36,103.37,102.86,102.9,14570.0
2022-03-03 14:00:00,102.87,103.3,102.65,103.05,10686.0,102.87,103.3,102.65,103.05,10686.0
2022-03-03 14:30:00,103.1,103.14,102.2,102.2,14510.0,103.1,103.14,102.2,102.2,14510.0
2022-03-03 15:00:00,102.17,102.45,101.7,102.34,38969.0,102.17,102.45,101.7,102.34,38969.0
2022-03-03 15:30:00,102.24,103.03,101.93,102.78,203444.0,102.24,103.03,101.93,102.78,203444.0
2022-03-04 09:30:00,102.8,103.52,99.32,99.95,75546.0,102.8,103.52,99.32,99.95,75546.0
2022-03-04 10:00:00,100.04,100.25,99.0,99.37,78452.0,100.04,100.25,99.0,99.37,78452.0
2022-03-04 10:30:00,99.32,99.66,98.5,99.01,40803.0,99.32,99.66,98.5,99.01,40803.0
2022-03-04 11:00:00,99.01,99.3,98.2,98.5,41948.0,99.01,99.3,98.2,98.5,41948.0
2022-03-04 11:30:00,98.47,98.88,98.09,98.53,32357.0,98.47,98.88,98.09,98.53,32357.0
2022-03-04 12:00:00,98.41,99.61,98.01,98.68,41331.0,98.41,99.61,98.01,98.68,41331.0
2022-03-04 12:30:00,98.68,98.68,97.78,97.81,49268.0,98.68,98.68,97.78,97.81,49268.0
2022-03-04 13:00:00,97.77,98.3,97.54,97.91,44394.0,97.77,98.3,97.54,97.91,44394.0
2022-03-04 13:30:00,97.89,98.32,97.37,97.89,50729.0,97.89,98.32,97.37,97.89,50729.0
2022-03-04 14:00:00,97.92,98.26,97.52,98.12,27703.0,97.92,98.26,97.52,98.12,27703.0
2022-03-04 14:30:00,98.17,98.52,97.62,97.62,35615.0,98.17,98.52,97.62,97.62,35615.0
2022-03-04 15:00:00,97.5,97.62,97.12,97.55,80479.0,97.5,97.62,97.12,97.55,80479.0
2022-03-04 15:30:00,97.55,97.91,96.75,97.45,249693.0,97.55,97.91,96.75,97.45,249693.0
2022-03-07 09:30:00,98.15,99.68,96.53,96.53,53928.0,98.15,99.68,96.53,96.53,53928.0
2022-03-07 10:00:00,96.64,97.18,94.22,95.05,37620.0,96.64,97.18,94.22,95.05,37620.0
2022-03-07 10:30:00,94.94,95.85,93.86,93.93,53062.0,94.94,95.85,93.86,93.93,53062.0
2022-03-07 11:00:00,93.98,95.43,93.97,95.31,73658.0,93.98,95.43,93.97,95.31,73658.0
2022-03-07 11:30:00,95.29,95.43,94.03,94.16,29193.0,95.29,95.43,94.03,94.16,29193.0
2022-03-07 12:00:00,94.26,94.93,93.75,94.69,58438.0,94.26,94.93,93.75,94.69,58438.0
2022-03-07 12:30:00,94.58,95.78,94.21,94.49,40287.0,94.58,95.78,94.21,94.49,40287.0
2022-03-07 13:00:00,94.48,94.71,93.91,93.91,27471.0,94.48,94.71,93.91,93.91,27471.0
2022-03-07 13:30:00,93.83,94.39,92.94,93.41,37734.0,93.83,94.39,92.94,93.41,37734.0
2022-03-07 14:00:00,93.39,94.79,93.18,94.1,33597.0,93.39,94.79,93.18,94.1,33597.0
2022-03-07 14:30:00,94.03,94.19,92.78,92.85,29108.0,94.03,94.19,92.78,92.85,29108.0
2022-03-07 15:00:00,92.96,93.05,92.05,92.18,86644.0,92.96,93.05,92.05,92.18,86644.0
2022-03-07 15:30:00,92.18,92.23,90.98,91.41,181900.0,92.18,92.23,90.98,91.41,181900.0
2022-03-08 09:30:00,90.83,91.31,89.01,89.18,120924.0,90.83,91.31,89.01,89.18,120924.0
2022-03-08 10:00:00,89.3,90.0,88.64,88.83,70571.0,89.3,90.0,88.64,88.83,70571.0
2022-03-08 10:30:00,88.72,90.42,87.24,89.96,111254.0,88.72,90.42,87.24,89.96,111254.0
2022-03-08 11:00:00,90.05,91.28,89.95,90.37,32600.0,90.05,91.28,89.95,90.37,32600.0
2022-03-08 11:30:00,90.44,90.76,89.4,90.27,22462.0,90.44,90.76,89.4,90.27,22462.0
2022-03-08 12:00:00,90.26,92.45,90.17,91.91,57181.0,90.26,92.45,90.17,91.91,57181.0
2022-03-08 12:30:00,92.0,92.86,91.47,92.62,22699.0,92.0,92.86,91.47,92.62,22699.0
2022-03-08 13:00:00,92.73,93.63,92.68,92.84,39767.0,92.73,93.63,92.68,92.84,39767.0
2022-03-08 13:30:00,92.66,92.8,91.74,91.84,51826.0,92.66,92.8,91.74,91.84,51826.0
2022-03-08 14:00:00,91.72,92.61,91.39,92.41,62005.0,91.72,92.61,91.39,92.41,62005.0
2022-03-08 14:30:00,92.1,92.7,91.94,92.44,16889.0,92.1,92.7,91.94,92.44,16889.0
2022-03-08 15:00:00,92.23,93.21,91.94,91.95,34541.0,92.23,93.21,91.94,91.95,34541.0
2022-03-08 15:30:00,92.0,92.3,91.61,91.83,132053.0,92.0,92.3,91.61,91.83,132053.0
2022-03-09 09:30:00,93.28,95.02,93.13,93.8,43940.0,93.28,95.02,93.13,93.8,43940.0
2022-03-09 10:00:00,93.96,95.59,93.56,95.34,26141.0,93.96,95.59,93.56,95.34,26141.0
2022-03-09 10:30:00,95.24,95.47,94.16,94.75,34435.0,95.24,95.47,94.16,94.75,34435.0
2022-03-09 11:00:00,94.72,94.84,93.74,93.91,26473.0,94.72,94.84,93.74,93.91,26473.0
2022-03-09 11:30:00,93.89,94.83,93.87,94.79,53433.0,93.89,94.83,93.87,94.79,53433.0
2022-03-09 12:00:00,94.72,95.34,94.01,94.06,29814.0,94.72,95.34,94.01,94.06,29814.0
2022-03-09 12:30:00,94.06,95.82,94.05,95.54,10042.0,94.06,95.82,94.05,95.54,10042.0
2022-03-09 13:00:00,95.46,96.95,95.35,96.74,19752.0,95.46,96.95,95.35,96.74,19752.0
2022-03-09 13:30:00,96.83,96.89,95.66,95.83,49552.0,96.83,96.89,95.66,95.83,49552.0
2022-03-09 14:00:00,95.89,96.1,94.91,95.09,7324.0,95.89,96.1,94.91,95.09,7324.0
2022-03-09 14:30:00,95.21,95.24,94.74,94.74,12534.0,95.21,95.24,94.74,94.74,12534.0
2022-03-09 15:00:00,94.76,95.0,94.43,94.7,21048.0,94.76,95.0,94.43,94.7,21048.0
2022-03-09 15:30:00,94.57,95.47,94.22,94.36,192924.0,94.57,95.47,94.22,94.36,192924.0
2022-03-10 09:30:00,92.2,92.98,90.74,91.73,43616.0,92.2,92.98,90.74,91.73,43616.0
2022-03-10 10:00:00,91.73,92.17,90.83,91.27,45441.0,91.73,92.17,90.83,91.27,45441.0
2022-03-10 10:30:00,90.75,91.51,90.23,90.63,117913.0,90.75,91.51,90.23,90.63,117913.0
2022-03-10 11:00:00,90.7,91.03,90.33,90.89,25817.0,90.7,91.03,90.33,90.89,25817.0
2022-03-10 11:30:00,90.79,91.37,90.63,91.37,17901.0,90.79,91.37,90.63,91.37,17901.0
2022-03-10 12:00:00,91.32,91.5,90.94,91.21,15134.0,91.32,91.5,90.94,91.21,15134.0
2022-03-10 12:30:00,91.19,91.19,90.2,90.31,17281.0,91.19,91.19,90.2,90.31,17281.0
2022-03-10 13:00:00,90.29,90.43,89.8,90.05,30299.0,90.29,90.43,89.8,90.05,30299.0
2022-03-10 13:30:00,90.13,90.39,89.82,90.1,98130.0,90.13,90.39,89.82,90.1,98130.0
2022-03-10 14:00:00,90.14,90.73,90.02,90.39,59841.0,90.14,90.73,90.02,90.39,59841.0
2022-03-10 14:30:00,90.38,90.9,90.24,90.68,32704.0,90.38,90.9,90.24,90.68,32704.0
2022-03-10 15:00:00,90.77,91.72,90.11,91.63,117015.0,90.77,91.72,90.11,91.63,117015.0
2022-03-10 15:30:00,91.64,91.75,91.23,91.31,94628.0,91.64,91.75,91.23,91.31,94628.0
2022-03-11 09:30:00,92.11,92.3,88.65,89.09,41740.0,92.11,92.3,88.65,89.09,41740.0
2022-03-11 10:00:00,88.89,89.05,87.88,88.51,51402.0,88.89,89.05,87.88,88.51,51402.0
2022-03-11 10:30:00,88.42,89.01,88.0,88.45,20218.0,88.42,89.01,88.0,88.45,20218.0
2022-03-11 11:00:00,88.38,88.82,87.74,87.84,20081.0,88.38,88.82,87.74,87.84,20081.0
2022-03-11 11:30:00,87.84,87.88,87.32,87.48,15102.0,87.84,87.88,87.32,87.48,15102.0
2022-03-11 12:00:00,87.4,87.61,87.0,87.04,14418.0,87.4,87.61,87.0,87.04,14418.0
2022-03-11 12:30:00,87.0,87.01,86.42,86.87,23254.0,87.0,87.01,86.42,86.87,23254.0
2022-03-11 13:00:00,86.9,87.7,86.76,87.49,19259.0,86.9,87.7,86.76,87.49,19259.0
2022-03-11 13:30:00,87.55,88.09,87.47,87.57,94519.0,87.55,88.09,87.47,87.57,94519.0
2022-03-11 14:00:00,87.58,88.3,87.42,88.3,19493.0,87.58,88.3,87.42,88.3,19493.0
2022-03-11 14:30:00,88.31,88.51,88.01,88.17,16799.0,88.31,88.51,88.01,88.17,16799.0
2022-03-11 15:00:00,88.11,88.53,87.77,87.84,18303.0,88.11,88.53,87.77,87.84,18303.0
2022-03-11 15:30:00,87.76,88.02,87.28,87.28,95151.0,87.76,88.02,87.28,87.28,95151.0
2022-03-14 09:30:00,86.43,88.48,85.67,86.82,62142.0,86.43,88.48,85.67,86.82,62142.0
2022-03-14 10:00:00,86.79,87.37,86.41,87.1,35834.0,86.79,87.37,86.41,87.1,35834.0
2022-03-14 10:30:00,86.94,86.94,85.63,85.82,25505.0,86.94,86.94,85.63,85.82,25505.0
2022-03-14 11:00:00,85.83,85.86,84.58,84.73,20817.0,85.83,85.86,84.58,84.73,20817.0
2022-03-14 11:30:00,84.61,84.81,83.29,83.66,40390.0,84.61,84.81,83.29,83.66,40390.0
2022-03-14 12:00:00,83.72,83.73,82.77,83.01,57336.0,83.72,83.73,82.77,83.01,57336.0
2022-03-14 12:30:00,82.89,83.1,82.0,82.02,14120.0,82.89,83.1,82.0,82.02,14120.0
2022-03-14 13:00:00,81.97,82.1,80.83,80.83,51327.0,81.97,82.1,80.83,80.83,51327.0
2022-03-14 13:30:00,80.81,82.02,80.52,81.61,125433.0,80.81,82.02,80.52,81.61,125433.0
2022-03-14 14:00:00,81.51,83.08,81.49,82.9,56242.0,81.51,83.08,81.49,82.9,56242.0
2022-03-14 14:30:00,82.79,83.51,82.63,83.29,55428.0,82.79,83.51,82.63,83.29,55428.0
2022-03-14 15:00:00,83.35,83.92,83.23,83.25,52646.0,83.35,83.92,83.23,83.25,52646.0
2022-03-14 15:30:00,83.21,83.5,82.8,83.21,329358.0,83.21,83.5,82.8,83.21,329358.0
2022-03-15 09:30:00,84.22,85.93,82.72,83.01,74410.0,84.22,85.93,82.72,83.01,74410.0
2022-03-15 10:00:00,83.1,84.33,82.5,83.93,68571.0,83.1,84.33,82.5,83.93,68571.0
2022-03-15 10:30:00,83.99,85.44,83.59,84.52,58950.0,83.99,85.44,83.59,84.52,58950.0
2022-03-15 11:00:00,84.57,85.06,83.88,84.44,26714.0,84.57,85.06,83.88,84.44,26714.0
2022-03-15 11:30:00,84.44,84.73,83.22,83.66,28295.0,84.44,84.73,83.22,83.66,28295.0
2022-03-15 12:00:00,83.62,84.46,83.24,84.32,28612.0,83.62,84.46,83.24,84.32,28612.0
2022-03-15 12:30:00,84.42,84.71,84.22,84.55,19536.0,84.42,84.71,84.22,84.55,19536.0
2022-03-15 13:00:00,84.77,85.1,84.39,84.66,26090.0,84.77,85.1,84.39,84.66,26090.0
2022-03-15 13:30:00,84.77,85.5,84.62,85.16,22565.0,84.77,85.5,84.62,85.16,22565.0
2022-03-15 14:00:00,85.14,85.22,84.43,84.69,14777.0,85.14,85.22,84.43,84.69,14777.0
2022-03-15 14:30:00,84.53,84.9,84.52,84.7,11325.0,84.53,84.9,84.52,84.7,11325.0
2022-03-15 15:00:00,84.53,85.19,84.38,85.0,15180.0,84.53,85.19,84.38,85.0,15180.0
2022-03-15 15:30:00,85.02,85.31,84.95,85.03,93662.0,85.02,85.31,84.95,85.03,93662.0
2022-03-16 09:30:00,86.13,88.94,85.02,88.41,61435.0,86.13,88.94,85.02,88.41,61435.0
2022-03-16 10:00:00,88.53,90.42,87.78,90.14,252093.0,88.53,90.42,87.78,90.14,252093.0
2022-03-16 10:30:00,90.19,90.68,89.25,90.68,167043.0,90.19,90.68,89.25,90.68,167043.0
2022-03-16 11:00:00,90.79,92.32,90.79,92.03,81464.0,90.79,92.32,90.79,92.03,81464.0
2022-03-16 11:30:00,91.94,92.33,91.29,91.8,42440.0,91.94,92.33,91.29,91.8,42440.0
2022-03-16 12:00:00,91.8,92.49,91.47,92.05,21849.0,91.8,92.49,91.47,92.05,21849.0
2022-03-16 12:30:00,92.1,92.22,91.33,91.66,71022.0,92.1,92.22,91.33,91.66,71022.0
2022-03-16 13:00:00,91.65,91.93,89.48,90.03,61155.0,91.65,91.93,89.48,90.03,61155.0
2022-03-16 13:30:00,90.18,91.54,90.07,91.51,26958.0,90.18,91.54,90.07,91.51,26958.0
2022-03-16 14:00:00,91.28,91.28,88.77,88.88,41883.0,91.28,91.28,88.77,88.88,41883.0
2022-03-16 14:30:00,88.92,90.89,88.49,90.75,29603.0,88.92,90.89,88.49,90.75,29603.0
2022-03-16 15:00:00,90.77,91.82,90.34,91.51,57135.0,90.77,91.82,90.34,91.51,57135.0
2022-03-16 15:30:00,91.53,93.41,91.2,93.26,223901.0,91.53,93.41,91.2,93.26,223901.0
2022-03-17 09:30:00,93.12,95.39,91.53,95.19,87368.0,93.12,95.39,91.53,95.19,87368.0
2022-03-17 10:00:00,95.01,95.81,94.46,95.21,43665.0,95.01,95.81,94.46,95.21,43665.0
2022-03-17 10:30:00,95.27,95.33,94.11,94.45,47643.0,95.27,95.33,94.11,94.45,47643.0
2022-03-17 11:00:00,94.31,94.37,93.54,94.31,16023.0,94.31,94.37,93.54,94.31,16023.0
2022-03-17 11:30:00,94.4,94.4,93.19,93.28,7345.0,94.4,94.4,93.19,93.28,7345.0
2022-03-17 12:00:00,93.36,93.87,93.14,93.87,9455.0,93.36,93.87,93.14,93.87,9455.0
2022-03-17 12:30:00,93.86,94.72,93.84,94.43,21225.0,93.86,94.72,93.84,94.43,21225.0
2022-03-17 13:00:00,94.44,95.02,94.22,94.88,27256.0,94.44,95.02,94.22,94.88,27256.0
2022-03-17 13:30:00,94.97,95.58,94.7,95.41,28948.0,94.97,95.58,94.7,95.41,28948.0
2022-03-17 14:00:00,95.32,95.78,95.32,95.46,18960.0,95.32,95.78,95.32,95.46,18960.0
2022-03-17 14:30:00,95.5,95.8,95.19,95.58,22293.0,95.5,95.8,95.19,95.58,22293.0
2022-03-17 15:00:00,95.57,95.87,95.29,95.74,42136.0,95.57,95.87,95.29,95.74,42136.0
2022-03-17 15:30:00,95.73,96.86,95.66,96.64,218100.0,95.73,96.86,95.66,96.64,218100.0
2022-03-18 09:30:00,95.66,99.25,95.66,98.96,44661.0,95.66,99.25,95.66,98.96,44661.0
2022-03-18 10:00:00,98.97,102.39,98.85,101.96,128985.0,98.97,102.39,98.85,101.96,128985.0
2022-03-18 10:30:00,101.86,102.34,100.56,101.79,82157.0,101.86,102.34,100.56,101.79,82157.0
2022-03-18 11:00:00,101.8,102.06,101.28,101.58,41236.0,101.8,102.06,101.28,101.58,41236.0
2022-03-18 11:30:00,101.63,102.34,101.41,102.2,37693.0,101.63,102.34,101.41,102.2,37693.0
2022-03-18 12:00:00,102.16,103.0,101.87,102.98,65913.0,102.16,103.0,101.87,102.98,65913.0
2022-03-18 12:30:00,103.03,103.7,102.98,103.38,38255.0,103.03,103.7,102.98,103.38,38255.0
2022-03-18 13:00:00,103.4,103.96,103.01,103.96,43511.0,103.4,103.96,103.01,103.96,43511.0
2022-03-18 13:30:00,103.83,104.19,103.64,103.96,40776.0,103.83,104.19,103.64,103.96,40776.0
2022-03-18 14:00:00,103.91,103.94,102.29,102.64,66624.0,103.91,103.94,102.29,102.64,66624.0
2022-03-18 14:30:00,102.65,104.32,102.65,103.68,101615.0,102.65,104.32,102.65,103.68,101615.0
2022-03-18 15:00:00,103.61,104.73,103.43,104.65,113077.0,103.61,104.73,103.43,104.65,113077.0
2022-03-18 15:30:00,104.61,104.93,103.58,103.99,384095.0,104.61,104.93,103.58,103.99,384095.0
2022-03-21 09:30:00,104.7,105.37,102.03,103.07,167529.0,104.7,105.37,102.03,103.07,167529.0
2022-03-21 10:00:00,102.94,103.27,100.79,100.8,59391.0,102.94,103.27,100.79,100.8,59391.0
2022-03-21 10:30:00,100.57,101.42,100.03,101.36,91298.0,100.57,101.42,100.03,101.36,91298.0
2022-03-21 11:00:00,101.69,104.1,101.15,103.9,34503.0,101.69,104.1,101.15,103.9,34503.0
2022-03-21 11:30:00,103.86,104.18,102.89,103.89,19985.0,103.86,104.18,102.89,103.89,19985.0
2022-03-21 12:00:00,103.88,104.21,103.2,104.08,44660.0,103.88,104.21,103.2,104.08,44660.0
2022-03-21 12:30:00,104.08,104.08,102.0,102.0,26349.0,104.08,104.08,102.0,102.0,26349.0
2022-03-21 13:00:00,102.01,102.35,101.43,101.79,22555.0,102.01,102.35,101.43,101.79,22555.0
2022-03-21 13:30:00,101.72,102.75,101.27,102.75,29138.0,101.72,102.75,101.27,102.75,29138.0
2022-03-21 14:00:00,102.72,103.85,102.31,103.32,49669.0,102.72,103.85,102.31,103.32,49669.0
2022-03-21 14:30:00,103.3,103.84,102.46,102.46,57439.0,103.3,103.84,102.46,102.46,57439.0
2022-03-21 15:00:00,102.5,104.03,102.08,103.92,36141.0,102.5,104.03,102.08,103.92,36141.0
2022-03-21 15:30:00,104.0,104.5,102.95,103.67,164704.0,104.0,104.5,102.95,103.67,164704.0
2022-03-22 09:30:00,103.84,105.26,102.19,104.36,67529.0,103.84,105.26,102.19,104.36,67529.0
2022-03-22 10:00:00,104.43,106.08,104.24,106.08,83343.0,104.43,106.08,104.24,106.08,83343.0
2022-03-22 10:30:00,106.38,107.48,105.79,107.27,49750.0,106.38,107.48,105.79,107.27,49750.0
2022-03-22 11:00:00,107.34,109.21,107.16,109.11,172960.0,107.34,109.21,107.16,109.11,172960.0
2022-03-22 11:30:00,109.11,109.8,108.95,109.69,69873.0,109.11,109.8,108.95,109.69,69873.0
2022-03-22 12:00:00,109.59,110.1,109.04,109.55,61213.0,109.59,110.1,109.04,109.55,61213.0
2022-03-22 12:30:00,109.52,110.03,109.11,109.12,30885.0,109.52,110.03,109.11,109.12,30885.0
2022-03-22 13:00:00,108.96,109.12,107.67,108.14,21340.0,108.96,109.12,107.67,108.14,21340.0
2022-03-22 13:30:00,108.34,109.45,108.03,109.45,24233.0,108.34,109.45,108.03,109.45,24233.0
2022-03-22 14:00:00,109.53,109.53,108.83,109.1,13558.0,109.53,109.53,108.83,109.1,13558.0
2022-03-22 14:30:00,109.0,109.63,108.91,109.56,28756.0,109.0,109.63,108.91,109.56,28756.0
2022-03-22 15:00:00,109.53,110.08,108.51,108.54,87397.0,109.53,110.08,108.51,108.54,87397.0
2022-03-22 15:30:00,108.48,108.75,107.38,107.93,189731.0,108.48,108.75,107.38,107.93,189731.0
2022-03-23 09:30:00,106.37,108.3,104.1,104.48,44520.0,106.37,108.3,104.1,104.48,44520.0
2022-03-23 10:00:00,104.3,104.94,103.24,104.73,19579.0,104.3,104.94,103.24,104.73,19579.0
2022-03-23 10:30:00,104.78,107.83,104.78,107.83,48761.0,104.78,107.83,104.78,107.83,48761.0
2022-03-23 11:00:00,107.69,109.65,107.5,109.38,17263.0,107.69,109.65,107.5,109.38,17263.0
2022-03-23 11:30:00,109.48,110.99,109.03,110.83,40472.0,109.48,110.99,109.03,110.83,40472.0
2022-03-23 12:00:00,110.84,111.0,109.64,109.83,25947.0,110.84,111.0,109.64,109.83,25947.0
2022-03-23 12:30:00,109.93,109.97,109.1,109.63,19964.0,109.93,109.97,109.1,109.63,19964.0
2022-03-23 13:00:00,109.36,109.69,106.7,106.8,55760.0,109.36,109.69,106.7,106.8,55760.0
2022-03-23 13:30:00,106.76,107.32,106.19,106.28,26611.0,106.76,107.32,106.19,106.28,26611.0
2022-03-23 14:00:00,106.18,107.06,106.0,106.87,17804.0,106.18,107.06,106.0,106.87,17804.0
2022-03-23 14:30:00,106.97,107.59,106.63,106.76,16350.0,106.97,107.59,106.63,106.76,16350.0
2022-03-23 15:00:00,106.67,107.23,106.45,106.94,16637.0,106.67,107.23,106.45,106.94,16637.0
2022-03-23 15:30:00,106.99,108.07,106.99,107.49,102752.0,106.99,108.07,106.99,107.49,102752.0
2022-03-24 09:30:00,108.55,109.16,105.87,106.32,31331.0,108.55,109.16,105.87,106.32,31331.0
2022-03-24 10:00:00,106.73,107.33,104.12,104.54,16186.0,106.73,107.33,104.12,104.54,16186.0
2022-03-24 10:30:00,104.3,105.17,104.24,104.77,11979.0,104.3,105.17,104.24,104.77,11979.0
2022-03-24 11:00:00,104.73,106.63,104.69,106.63,26102.0,104.73,106.63,104.69,106.63,26102.0
2022-03-24 11:30:00,106.73,107.92,106.6,107.92,21454.0,106.73,107.92,106.6,107.92,21454.0
2022-03-24 12:00:00,107.95,108.95,107.26,108.64,26400.0,107.95,108.95,107.26,108.64,26400.0
2022-03-24 12:30:00,108.75,109.11,108.36,108.55,21150.0,108.75,109.11,108.36,108.55,21150.0
2022-03-24 13:00:00,108.61,109.28,108.17,108.95,16690.0,108.61,109.28,108.17,108.95,16690.0
2022-03-24 13:30:00,108.95,109.04,108.18,108.36,9765.0,108.95,109.04,108.18,108.36,9765.0
2022-03-24 14:00:00,108.37,108.64,108.05,108.58,10215.0,108.37,108.64,108.05,108.58,10215.0
2022-03-24 14:30:00,108.45,108.64,108.04,108.3,10515.0,108.45,108.64,108.04,108.3,10515.0
2022-03-24 15:00:00,108.2,108.91,108.18,108.79,15153.0,108.2,108.91,108.18,108.79,15153.0
2022-03-24 15:30:00,108.89,109.85,108.83,109.75,86356.0,108.89,109.85,108.83,109.75,86356.0
2022-03-25 09:30:00,109.43,110.08,105.42,105.44,27115.0,109.43,110.08,105.42,105.44,27115.0
2022-03-25 10:00:00,105.27,106.45,104.78,105.62,55544.0,105.27,106.45,104.78,105.62,55544.0
2022-03-25 10:30:00,105.75,106.59,105.4,105.63,35974.0,105.75,106.59,105.4,105.63,35974.0
2022-03-25 11:00:00,105.74,105.74,105.25,105.46,60382.0,105.74,105.74,105.25,105.46,60382.0
2022-03-25 11:30:00,105.55,105.55,104.16,104.16,27875.0,105.55,105.55,104.16,104.16,27875.0
2022-03-25 12:00:00,104.26,104.79,103.6,104.76,15256.0,104.26,104.79,103.6,104.76,15256.0
2022-03-25 12:30:00,104.63,104.88,104.14,104.83,9745.0,104.63,104.88,104.14,104.83,9745.0
2022-03-25 13:00:00,104.93,105.23,104.62,104.64,10942.0,104.93,105.23,104.62,104.64,10942.0
2022-03-25 13:30:00,104.51,105.38,104.51,105.38,10399.0,104.51,105.38,104.51,105.38,10399.0
2022-03-25 14:00:00,105.44,105.6,105.18,105.51,8517.0,105.44,105.6,105.18,105.51,8517.0
2022-03-25 14:30:00,105.51,106.3,105.4,106.19,16902.0,105.51,106.3,105.4,106.19,16902.0
2022-03-25 15:00:00,106.19,106.48,105.16,105.17,24325.0,106.19,106.48,105.16,105.17,24325.0
2022-03-25 15:30:00,105.23,106.76,105.0,106.12,73527.0,105.23,106.76,105.0,106.12,73527.0
2022-03-28 09:30:00,107.51,110.31,107.23,109.06,35784.0,107.51,110.31,107.23,109.06,35784.0
2022-03-28 10:00:00,108.95,108.95,105.49,105.93,19937.0,108.95,108.95,105.49,105.93,19937.0
2022-03-28 10:30:00,106.16,107.36,105.98,107.14,17146.0,106.16,107.36,105.98,107.14,17146.0
2022-03-28 11:00:00,107.23,107.39,106.0,106.18,21533.0,107.23,107.39,106.0,106.18,21533.0
2022-03-28 11:30:00,106.27,106.33,105.33,105.5,16038.0,106.27,106.33,105.33,105.5,16038.0
2022-03-28 12:00:00,105.46,105.95,104.92,105.31,18347.0,105.46,105.95,104.92,105.31,18347.0
2022-03-28 12:30:00,105.29,106.35,105.16,105.79,21424.0,105.29,106.35,105.16,105.79,21424.0
2022-03-28 13:00:00,105.85,106.6,105.73,106.51,39747.0,105.85,106.6,105.73,106.51,39747.0
2022-03-28 13:30:00,106.6,107.14,106.16,107.14,110256.0,106.6,107.14,106.16,107.14,110256.0
2022-03-28 14:00:00,107.13,107.13,106.12,106.28,61308.0,107.13,107.13,106.12,106.28,61308.0
2022-03-28 14:30:00,106.18,106.6,105.98,106.51,23392.0,106.18,106.6,105.98,106.51,23392.0
2022-03-28 15:00:00,106.53,107.22,106.34,107.22,47261.0,106.53,107.22,106.34,107.22,47261.0
2022-03-28 15:30:00,107.16,107.22,106.01,106.96,165767.0,107.16,107.22,106.01,106.96,165767.0
2022-03-29 09:30:00,108.58,111.38,108.58,110.92,28242.0,108.58,111.38,108.58,110.92,28242.0
2022-03-29 10:00:00,110.91,111.0,108.08,109.27,25909.0,110.91,111.0,108.08,109.27,25909.0
2022-03-29 10:30:00,109.2,110.85,108.54,110.13,23889.0,109.2,110.85,108.54,110.13,23889.0
2022-03-29 11:00:00,110.13,110.13,109.17,109.65,12177.0,110.13,110.13,109.17,109.65,12177.0
2022-03-29 11:30:00,109.49,109.84,108.75,109.31,15357.0,109.49,109.84,108.75,109.31,15357.0
2022-03-29 12:00:00,109.12,110.52,108.99,110.09,10814.0,109.12,110.52,108.99,110.09,10814.0
2022-03-29 12:30:00,110.09,110.09,109.2,109.76,22993.0,110.09,110.09,109.2,109.76,22993.0
2022-03-29 13:00:00,109.83,110.58,109.63,110.39,19059.0,109.83,110.58,109.63,110.39,19059.0
2022-03-29 13:30:00,110.47,110.73,110.05,110.66,26122.0,110.47,110.73,110.05,110.66,26122.0
2022-03-29 14:00:00,110.7,111.31,110.32,110.93,40209.0,110.7,111.31,110.32,110.93,40209.0
2022-03-29 14:30:00,110.93,111.9,110.78,111.69,16399.0,110.93,111.9,110.78,111.69,16399.0
2022-03-29 15:00:00,111.61,112.59,111.52,112.4,42714.0,111.61,112.59,111.52,112.4,42714.0
2022-03-29 15:30:00,112.38,112.53,111.9,112.17,82645.0,112.38,112.53,111.9,112.17,82645.0
2022-03-30 09:30:00,110.83,113.2,109.12,111.56,22730.0,110.83,113.2,109.12,111.56,22730.0
2022-03-30 10:00:00,111.71,114.1,111.09,113.68,42247.0,111.71,114.1,111.09,113.68,42247.0
2022-03-30 10:30:00,113.72,113.87,111.16,111.32,19396.0,113.72,113.87,111.16,111.32,19396.0
2022-03-30 11:00:00,111.37,111.93,110.6,111.61,17627.0,111.37,111.93,110.6,111.61,17627.0
2022-03-30 11:30:00,111.75,112.26,111.42,112.11,18444.0,111.75,112.26,111.42,112.11,18444.0
2022-03-30 12:00:00,112.03,112.96,111.96,112.79,22379.0,112.03,112.96,111.96,112.79,22379.0
2022-03-30 12:30:00,112.82,112.95,112.08,112.91,25402.0,112.82,112.95,112.08,112.91,25402.0
2022-03-30 13:00:00,112.86,113.05,111.97,112.24,9986.0,112.86,113.05,111.97,112.24,9986.0
2022-03-30 13:30:00,112.29,112.58,111.39,111.42,22327.0,112.29,112.58,111.39,111.42,22327.0
2022-03-30 14:00:00,111.39,111.48,110.24,110.3,13866.0,111.39,111.48,110.24,110.3,13866.0
2022-03-30 14:30:00,110.42,111.11,110.42,110.86,20239.0,110.42,111.11,110.42,110.86,20239.0
2022-03-30 15:00:00,110.97,110.97,109.36,109.57,20076.0,110.97,110.97,109.36,109.57,20076.0
2022-03-30 15:30:00,109.59,110.66,109.59,110.66,87392.0,109.59,110.66,109.59,110.66,87392.0
2022-03-31 09:30:00,110.14,111.89,108.61,110.68,34853.0,110.14,111.89,108.61,110.68,34853.0
2022-03-31 10:00:00,110.5,111.29,109.21,110.17,15303.0,110.5,111.29,109.21,110.17,15303.0
2022-03-31 10:30:00,110.54,112.18,110.35,111.92,16768.0,110.54,112.18,110.35,111.92,16768.0
2022-03-31 11:00:00,111.67,112.34,110.87,110.99,49721.0,111.67,112.34,110.87,110.99,49721.0
2022-03-31 11:30:00,111.03,111.53,110.39,110.45,23591.0,111.03,111.53,110.39,110.45,23591.0
2022-03-31 12:00:00,110.59,110.59,109.55,109.61,16545.0,110.59,110.59,109.55,109.61,16545.0
2022-03-31 12:30:00,109.69,109.69,108.89,109.34,34763.0,109.69,109.69,108.89,109.34,34763.0
2022-03-31 13:00:00,109.34,109.74,108.56,108.98,22359.0,109.34,109.74,108.56,108.98,22359.0
2022-03-31 13:30:00,108.97,109.34,108.31,108.64,26952.0,108.97,109.34,108.31,108.64,26952.0
2022-03-31 14:00:00,108.58,109.99,108.32,109.98,38180.0,108.58,109.99,108.32,109.98,38180.0
2022-03-31 14:30:00,110.0,111.06,109.96,111.04,22791.0,110.0,111.06,109.96,111.04,22791.0
2022-03-31 15:00:00,111.04,111.5,110.62,110.81,16646.0,111.04,111.5,110.62,110.81,16646.0
2022-03-31 15:30:00,110.81,111.62,110.2,110.4,196256.0,110.81,111.62,110.2,110.4,196256.0
2022-04-01 09:30:00,110.89,114.6,110.89,114.57,68843.0,110.89,114.6,110.89,114.57,68843.0
2022-04-01 10:00:00,114.66,115.22,113.99,115.1,66576.0,114.66,115.22,113.99,115.1,66576.0
2022-04-01 10:30:00,115.26,117.12,115.26,117.11,44678.0,115.26,117.12,115.26,117.11,44678.0
2022-04-01 11:00:00,117.12,117.61,116.84,117.14,25766.0,117.12,117.61,116.84,117.14,25766.0
2022-04-01 11:30:00,117.17,117.28,115.76,115.76,25992.0,117.17,117.28,115.76,115.76,25992.0
2022-04-01 12:00:00,115.68,116.74,115.57,116.36,20685.0,115.68,116.74,115.57,116.36,20685.0
2022-04-01 12:30:00,116.24,116.67,115.88,116.32,115922.0,116.24,116.67,115.88,116.32,115922.0
2022-04-01 13:00:00,116.23,116.5,115.05,115.26,26322.0,116.23,116.5,115.05,115.26,26322.0
2022-04-01 13:30:00,115.34,117.12,115.08,116.71,40452.0,115.34,117.12,115.08,116.71,40452.0
2022-04-01 14:00:00,116.67,116.67,115.85,116.09,26591.0,116.67,116.67,115.85,116.09,26591.0
2022-04-01 14:30:00,116.06,117.09,116.05,117.05,39929.0,116.06,117.09,116.05,117.05,39929.0
2022-04-01 15:00:00,117.08,117.82,115.67,115.8,124543.0,117.08,117.82,115.67,115.8,124543.0
2022-04-01 15:30:00,115.81,116.88,115.55,116.49,164388.0,115.81,116.88,115.55,116.49,164388.0
2022-04-04 09:30:00,117.28,119.79,115.29,119.42,54137.0,117.28,119.79,115.29,119.42,54137.0
2022-04-04 10:00:00,119.5,121.17,118.4,118.83,137685.0,119.5,121.17,118.4,118.83,137685.0
2022-04-04 10:30:00,118.84,119.81,118.58,119.61,41155.0,118.84,119.81,118.58,119.61,41155.0
2022-04-04 11:00:00,119.62,120.29,117.68,117.69,78491.0,119.62,120.29,117.68,117.69,78491.0
2022-04-04 11:30:00,117.68,119.05,117.67,119.05,23907.0,117.68,119.05,117.67,119.05,23907.0
2022-04-04 12:00:00,119.06,120.29,119.06,119.62,22185.0,119.06,120.29,119.06,119.62,22185.0
2022-04-04 12:30:00,119.86,120.49,119.69,120.08,16132.0,119.86,120.49,119.69,120.08,16132.0
2022-04-04 13:00:00,120.02,120.12,119.5,119.76,27839.0,120.02,120.12,119.5,119.76,27839.0
2022-04-04 13:30:00,119.7,119.92,119.39,119.66,19796.0,119.7,119.92,119.39,119.66,19796.0
2022-04-04 14:00:00,119.58,119.62,118.4,118.85,20327.0,119.58,119.62,118.4,118.85,20327.0
2022-04-04 14:30:00,118.85,119.06,118.44,118.5,25917.0,118.85,119.06,118.44,118.5,25917.0
2022-04-04 15:00:00,118.5,118.82,117.8,118.47,35783.0,118.5,118.82,117.8,118.47,35783.0
2022-04-04 15:30:00,118.4,118.43,117.52,118.38,142315.0,118.4,118.43,117.52,118.38,142315.0
2022-04-05 09:30:00,118.39,118.6,115.48,116.35,40254.0,118.39,118.6,115.48,116.35,40254.0
2022-04-05 10:00:00,116.36,116.36,112.34,112.72,56494.0,116.36,116.36,112.34,112.72,56494.0
2022-04-05 10:30:00,112.85,115.89,112.85,115.71,57646.0,112.85,115.89,112.85,115.71,57646.0
2022-04-05 11:00:00,115.59,116.0,114.67,115.93,35256.0,115.59,116.0,114.67,115.93,35256.0
2022-04-05 11:30:00,115.92,116.34,115.28,115.6,33888.0,115.92,116.34,115.28,115.6,33888.0
2022-04-05 12:00:00,115.65,115.8,114.98,115.52,27854.0,115.65,115.8,114.98,115.52,27854.0
2022-04-05 12:30:00,115.49,116.46,115.24,115.71,26836.0,115.49,116.46,115.24,115.71,26836.0
2022-04-05 13:00:00,115.81,116.93,115.81,116.83,12028.0,115.81,116.93,115.81,116.83,12028.0
2022-04-05 13:30:00,116.75,117.15,116.29,116.63,18398.0,116.75,117.15,116.29,116.63,18398.0
2022-04-05 14:00:00,116.56,117.59,116.28,117.39,13193.0,116.56,117.59,116.28,117.39,13193.0
2022-04-05 14:30:00,117.44,118.31,117.2,117.65,26406.0,117.44,118.31,117.2,117.65,26406.0
2022-04-05 15:00:00,117.65,117.87,116.97,117.6,29355.0,117.65,117.87,116.97,117.6,29355.0
2022-04-05 15:30:00,117.6,119.36,117.55,119.14,292795.0,117.6,119.36,117.55,119.14,292795.0
2022-04-06 09:30:00,115.21,117.4,114.96,115.97,81337.0,115.21,117.4,114.96,115.97,81337.0
2022-04-06 10:00:00,115.83,116.33,114.39,114.75,88001.0,115.83,116.33,114.39,114.75,88001.0
2022-04-06 10:30:00,114.86,117.3,114.86,116.64,22118.0,114.86,117.3,114.86,116.64,22118.0
2022-04-06 11:00:00,116.48,116.88,116.14,116.57,52276.0,116.48,116.88,116.14,116.57,52276.0
2022-04-06 11:30:00,116.56,117.46,116.08,116.37,65549.0,116.56,117.46,116.08,116.37,65549.0
2022-04-06 12:00:00,116.39,116.47,115.91,116.38,58248.0,116.39,116.47,115.91,116.38,58248.0
2022-04-06 12:30:00,116.31,116.62,116.04,116.28,30737.0,116.31,116.62,116.04,116.28,30737.0
2022-04-06 13:00:00,116.29,117.67,116.15,117.52,33475.0,116.29,117.67,116.15,117.52,33475.0
2022-04-06 13:30:00,117.52,117.91,116.83,116.99,30552.0,117.52,117.91,116.83,116.99,30552.0
2022-04-06 14:00:00,116.9,117.85,115.46,115.83,40255.0,116.9,117.85,115.46,115.83,40255.0
2022-04-06 14:30:00,115.94,117.2,115.79,116.97,29370.0,115.94,117.2,115.79,116.97,29370.0
2022-04-06 15:00:00,117.12,117.75,115.87,116.0,33001.0,117.12,117.75,115.87,116.0,33001.0
2022-04-06 15:30:00,115.93,116.14,114.92,115.17,109788.0,115.93,116.14,114.92,115.17,109788.0
2022-04-07 09:30:00,113.5,117.44,113.47,115.17,63479.0,113.5,117.44,113.47,115.17,63479.0
2022-04-07 10:00:00,115.02,115.68,113.76,115.29,50675.0,115.02,115.68,113.76,115.29,50675.0
2022-04-07 10:30:00,115.2,115.55,113.48,113.94,83216.0,115.2,115.55,113.48,113.94,83216.0
2022-04-07 11:00:00,114.06,114.77,112.81,112.89,44902.0,114.06,114.77,112.81,112.89,44902.0
2022-04-07 11:30:00,112.85,114.41,112.59,113.23,99728.0,112.85,114.41,112.59,113.23,99728.0
2022-04-07 12:00:00,113.24,113.35,112.0,112.26,58957.0,113.24,113.35,112.0,112.26,58957.0
2022-04-07 12:30:00,112.26,112.26,110.38,111.24,34187.0,112.26,112.26,110.38,111.24,34187.0
2022-04-07 13:00:00,111.26,112.76,111.01,112.69,50920.0,111.26,112.76,111.01,112.69,50920.0
2022-04-07 13:30:00,112.47,113.88,112.17,112.69,55703.0,112.47,113.88,112.17,112.69,55703.0
2022-04-07 14:00:00,112.69,112.9,111.61,111.77,35627.0,112.69,112.9,111.61,111.77,35627.0
2022-04-07 14:30:00,111.69,113.18,111.53,113.18,38027.0,111.69,113.18,111.53,113.18,38027.0
2022-04-07 15:00:00,112.93,113.55,112.59,112.79,40915.0,112.93,113.55,112.59,112.79,40915.0
2022-04-07 15:30:00,112.81,113.16,111.76,111.87,154017.0,112.81,113.16,111.76,111.87,154017.0
2022-04-08 09:30:00,110.92,111.48,109.01,110.3,37018.0,110.92,111.48,109.01,110.3,37018.0
2022-04-08 10:00:00,110.29,112.61,109.82,112.57,25470.0,110.29,112.61,109.82,112.57,25470.0
2022-04-08 10:30:00,112.62,112.81,111.84,112.73,23457.0,112.62,112.81,111.84,112.73,23457.0
2022-04-08 11:00:00,112.74,113.42,111.14,111.23,36616.0,112.74,113.42,111.14,111.23,36616.0
2022-04-08 11:30:00,111.14,111.34,110.43,110.95,23604.0,111.14,111.34,110.43,110.95,23604.0
2022-04-08 12:00:00,111.04,112.53,110.89,112.46,23974.0,111.04,112.53,110.89,112.46,23974.0
2022-04-08 12:30:00,112.3,112.3,111.69,112.01,8997.0,112.3,112.3,111.69,112.01,8997.0
2022-04-08 13:00:00,111.71,112.1,111.26,111.26,5659.0,111.71,112.1,111.26,111.26,5659.0
2022-04-08 13:30:00,110.89,111.1,110.62,110.96,13466.0,110.89,111.1,110.62,110.96,13466.0
2022-04-08 14:00:00,110.9,111.0,110.09,110.13,9691.0,110.9,111.0,110.09,110.13,9691.0
2022-04-08 14:30:00,110.08,110.81,109.88,110.46,12314.0,110.08,110.81,109.88,110.46,12314.0
2022-04-08 15:00:00,110.44,111.12,110.17,110.43,16002.0,110.44,111.12,110.17,110.43,16002.0
2022-04-08 15:30:00,110.62,110.64,109.54,110.05,95120.0,110.62,110.64,109.54,110.05,95120.0
2022-04-11 09:30:00,107.89,110.14,107.16,109.95,112813.0,107.89,110.14,107.16,109.95,112813.0
2022-04-11 10:00:00,109.82,111.37,109.42,110.55,79774.0,109.82,111.37,109.42,110.55,79774.0
2022-04-11 10:30:00,110.61,111.67,110.06,110.85,77248.0,110.61,111.67,110.06,110.85,77248.0
2022-04-11 11:00:00,110.88,112.5,110.86,112.3,26605.0,110.88,112.5,110.86,112.3,26605.0
2022-04-11 11:30:00,112.41,113.33,112.3,113.25,28334.0,112.41,113.33,112.3,113.25,28334.0
2022-04-11 12:00:00,113.23,113.8,112.95,113.03,56944.0,113.23,113.8,112.95,113.03,56944.0
2022-04-11 12:30:00,112.98,113.39,112.62,113.24,13845.0,112.98,113.39,112.62,113.24,13845.0
2022-04-11 13:00:00,113.42,113.75,113.18,113.43,29867.0,113.42,113.75,113.18,113.43,29867.0
2022-04-11 13:30:00,113.65,114.01,112.65,113.1,68971.0,113.65,114.01,112.65,113.1,68971.0
2022-04-11 14:00:00,113.1,114.66,112.96,113.86,19637.0,113.1,114.66,112.96,113.86,19637.0
2022-04-11 14:30:00,113.65,115.71,113.65,115.5,64103.0,113.65,115.71,113.65,115.5,64103.0
2022-04-11 15:00:00,115.55,116.14,115.19,116.06,63832.0,115.55,116.14,115.19,116.06,63832.0
2022-04-11 15:30:00,115.96,116.12,115.23,115.87,190299.0,115.96,116.12,115.23,115.87,190299.0
2022-04-12 09:30:00,117.34,118.77,115.35,117.75,119766.0,117.34,118.77,115.35,117.75,119766.0
2022-04-12 10:00:00,117.86,118.73,114.92,115.11,100505.0,117.86,118.73,114.92,115.11,100505.0
2022-04-12 10:30:00,115.12,115.61,113.19,113.97,28144.0,115.12,115.61,113.19,113.97,28144.0
2022-04-12 11:00:00,113.84,114.84,113.26,114.65,19873.0,113.84,114.84,113.26,114.65,19873.0
2022-04-12 11:30:00,114.7,114.82,113.68,113.79,16370.0,114.7,114.82,113.68,113.79,16370.0
2022-04-12 12:00:00,113.72,114.17,112.57,112.89,15084.0,113.72,114.17,112.57,112.89,15084.0
2022-04-12 12:30:00,112.95,113.51,112.94,113.5,13681.0,112.95,113.51,112.94,113.5,13681.0
2022-04-12 13:00:00,113.39,114.0,112.51,113.34,26653.0,113.39,114.0,112.51,113.34,26653.0
2022-04-12 13:30:00,113.44,113.72,112.04,112.04,17382.0,113.44,113.72,112.04,112.04,17382.0
2022-04-12 14:00:00,112.04,112.91,111.3,111.3,26858.0,112.04,112.91,111.3,111.3,26858.0
2022-04-12 14:30:00,111.34,111.99,110.72,111.78,70350.0,111.34,111.99,110.72,111.78,70350.0
2022-04-12 15:00:00,111.67,111.67,110.71,110.91,23104.0,111.67,111.67,110.71,110.91,23104.0
2022-04-12 15:30:00,110.81,111.4,110.64,110.98,111256.0,110.81,111.4,110.64,110.98,111256.0
2022-04-13 09:30:00,111.07,112.61,109.84,112.17,113337.0,111.07,112.61,109.84,112.17,113337.0
2022-04-13 10:00:00,112.14,113.92,111.66,113.2,105802.0,112.14,113.92,111.66,113.2,105802.0
2022-04-13 10:30:00,112.92,114.06,112.34,113.89,93657.0,112.92,114.06,112.34,113.89,93657.0
2022-04-13 11:00:00,113.92,115.31,113.83,115.18,19500.0,113.92,115.31,113.83,115.18,19500.0
2022-04-13 11:30:00,115.2,115.56,114.68,115.23,77820.0,115.2,115.56,114.68,115.23,77820.0
2022-04-13 12:00:00,115.12,115.51,114.96,115.49,39289.0,115.12,115.51,114.96,115.49,39289.0
2022-04-13 12:30:00,115.45,115.6,115.27,115.34,7718.0,115.45,115.6,115.27,115.34,7718.0
2022-04-13 13:00:00,115.31,115.5,114.98,115.39,8463.0,115.31,115.5,114.98,115.39,8463.0
2022-04-13 13:30:00,115.42,115.63,114.9,115.48,37830.0,115.42,115.63,114.9,115.48,37830.0
2022-04-13 14:00:00,115.64,116.4,115.64,116.15,20442.0,115.64,116.4,115.64,116.15,20442.0
2022-04-13 14:30:00,116.29,116.37,115.89,116.14,6728.0,116.29,116.37,115.89,116.14,6728.0
2022-04-13 15:00:00,116.09,116.39,115.74,116.19,45690.0,116.09,116.39,115.74,116.19,45690.0
2022-04-13 15:30:00,116.33,117.37,116.33,116.68,175401.0,116.33,117.37,116.33,116.68,175401.0
2022-04-14 09:30:00,115.93,116.55,113.87,114.65,25290.0,115.93,116.55,113.87,114.65,25290.0
2022-04-14 10:00:00,114.65,115.15,113.88,114.67,12832.0,114.65,115.15,113.88,114.67,12832.0
2022-04-14 10:30:00,114.38,114.76,112.5,113.13,11184.0,114.38,114.76,112.5,113.13,11184.0
2022-04-14 11:00:00,113.14,113.79,112.81,113.44,17556.0,113.14,113.79,112.81,113.44,17556.0
2022-04-14 11:30:00,113.2,114.19,113.2,113.85,18922.0,113.2,114.19,113.2,113.85,18922.0
2022-04-14 12:00:00,113.77,114.08,113.31,113.82,6259.0,113.77,114.08,113.31,113.82,6259.0
2022-04-14 12:30:00,113.62,113.74,113.03,113.39,8132.0,113.62,113.74,113.03,113.39,8132.0
2022-04-14 13:00:00,113.48,114.32,113.48,113.87,14173.0,113.48,114.32,113.48,113.87,14173.0
2022-04-14 13:30:00,113.73,114.45,113.69,114.19,26002.0,113.73,114.45,113.69,114.19,26002.0
2022-04-14 14:00:00,114.13,114.3,113.53,113.68,14842.0,114.13,114.3,113.53,113.68,14842.0
2022-04-14 14:30:00,113.61,113.61,112.83,113.16,12085.0,113.61,113.61,112.83,113.16,12085.0
2022-04-14 15:00:00,113.04,113.84,113.04,113.67,14259.0,113.04,113.84,113.04,113.67,14259.0
2022-04-14 15:30:00,113.72,113.89,113.45,113.59,79412.0,113.72,113.89,113.45,113.59,79412.0
2022-04-18 09:30:00,113.4,113.91,110.12,111.25,44192.0,113.4,113.91,110.12,111.25,44192.0
2022-04-18 10:00:00,111.26,112.1,109.9,110.73,82936.0,111.26,112.1,109.9,110.73,82936.0
2022-04-18 10:30:00,110.73,111.01,109.86,110.8,51016.0,110.73,111.01,109.86,110.8,51016.0
2022-04-18 11:00:00,110.74,110.99,109.78,109.88,22007.0,110.74,110.99,109.78,109.88,22007.0
2022-04-18 11:30:00,109.88,110.0,107.73,107.73,49935.0,109.88,110.0,107.73,107.73,49935.0
2022-04-18 12:00:00,107.73,107.73,106.52,106.52,28932.0,107.73,107.73,106.52,106.52,28932.0
2022-04-18 12:30:00,106.57,106.99,106.2,106.23,16543.0,106.57,106.99,106.2,106.23,16543.0
2022-04-18 13:00:00,106.26,106.84,106.07,106.5,38268.0,106.26,106.84,106.07,106.5,38268.0
2022-04-18 13:30:00,106.39,108.57,106.26,108.41,33556.0,106.39,108.57,106.26,108.41,33556.0
2022-04-18 14:00:00,108.48,109.21,108.48,108.89,14970.0,108.48,109.21,108.48,108.89,14970.0
2022-04-18 14:30:00,109.0,109.24,108.25,108.32,12432.0,109.0,109.24,108.25,108.32,12432.0
2022-04-18 15:00:00,108.36,108.45,107.8,108.29,19347.0,108.36,108.45,107.8,108.29,19347.0
2022-04-18 15:30:00,108.24,108.89,108.07,108.89,72518.0,108.24,108.89,108.07,108.89,72518.0
2022-04-19 09:30:00,108.12,109.73,106.72,109.64,54767.0,108.12,109.73,106.72,109.64,54767.0
2022-04-19 10:00:00,109.78,112.36,109.45,111.3,65488.0,109.78,112.36,109.45,111.3,65488.0
2022-04-19 10:30:00,111.43,112.69,111.01,111.82,34804.0,111.43,112.69,111.01,111.82,34804.0
2022-04-19 11:00:00,112.17,113.57,111.56,113.57,11357.0,112.17,113.57,111.56,113.57,11357.0
2022-04-19 11:30:00,113.49,114.17,113.37,113.5,19613.0,113.49,114.17,113.37,113.5,19613.0
2022-04-19 12:00:00,113.4,113.76,113.01,113.44,32351.0,113.4,113.76,113.01,113.44,32351.0
2022-04-19 12:30:00,113.34,113.53,112.96,113.34,21085.0,113.34,113.53,112.96,113.34,21085.0
2022-04-19 13:00:00,113.19,113.26,112.0,112.13,29743.0,113.19,113.26,112.0,112.13,29743.0
2022-04-19 13:30:00,112.2,112.57,112.09,112.35,20148.0,112.2,112.57,112.09,112.35,20148.0
2022-04-19 14:00:00,112.28,112.28,111.16,111.49,64695.0,112.28,112.28,111.16,111.49,64695.0
2022-04-19 14:30:00,111.37,111.85,111.1,111.28,67641.0,111.37,111.85,111.1,111.28,67641.0
2022-04-19 15:00:00,111.25,111.73,110.91,111.52,71082.0,111.25,111.73,110.91,111.52,71082.0
2022-04-19 15:30:00,111.56,111.63,110.91,111.24,145018.0,111.56,111.63,110.91,111.24,145018.0
2022-04-20 09:30:00,110.57,111.84,107.29,107.69,32075.0,110.57,111.84,107.29,107.69,32075.0
2022-04-20 10:00:00,107.82,109.55,106.93,109.48,33875.0,107.82,109.55,106.93,109.48,33875.0
2022-04-20 10:30:00,109.66,111.3,109.21,110.96,22417.0,109.66,111.3,109.21,110.96,22417.0
2022-04-20 11:00:00,110.8,111.04,109.58,109.88,10549.0,110.8,111.04,109.58,109.88,10549.0
2022-04-20 11:30:00,110.03,110.28,109.04,109.04,10382.0,110.03,110.28,109.04,109.04,10382.0
2022-04-20 12:00:00,109.06,109.25,108.54,109.25,14287.0,109.06,109.25,108.54,109.25,14287.0
2022-04-20 12:30:00,109.38,109.95,109.38,109.89,8341.0,109.38,109.95,109.38,109.89,8341.0
2022-04-20 13:00:00,109.77,110.91,109.72,110.85,47298.0,109.77,110.91,109.72,110.85,47298.0
2022-04-20 13:30:00,110.77,110.98,110.14,110.18,7088.0,110.77,110.98,110.14,110.18,7088.0
2022-04-20 14:00:00,110.24,110.36,109.39,109.52,13860.0,110.24,110.36,109.39,109.52,13860.0
2022-04-20 14:30:00,109.45,109.63,108.68,108.94,9976.0,109.45,109.63,108.68,108.94,9976.0
2022-04-20 15:00:00,108.96,109.67,108.96,109.21,10512.0,108.96,109.67,108.96,109.21,10512.0
2022-04-20 15:30:00,109.18,109.45,108.78,108.89,54959.0,109.18,109.45,108.78,108.89,54959.0
2022-04-21 09:30:00,110.31,112.0,107.43,107.44,18192.0,110.31,112.0,107.43,107.44,18192.0
2022-04-21 10:00:00,107.63,108.19,106.81,108.19,50629.0,107.63,108.19,106.81,108.19,50629.0
2022-04-21 10:30:00,108.16,108.66,105.22,105.69,27743.0,108.16,108.66,105.22,105.69,27743.0
2022-04-21 11:00:00,105.69,107.29,105.37,106.7,34630.0,105.69,107.29,105.37,106.7,34630.0
2022-04-21 11:30:00,106.9,106.9,105.87,105.88,8616.0,106.9,106.9,105.87,105.88,8616.0
2022-04-21 12:00:00,105.98,106.43,105.46,105.71,14891.0,105.98,106.43,105.46,105.71,14891.0
2022-04-21 12:30:00,105.63,106.43,105.62,106.16,12513.0,105.63,106.43,105.62,106.16,12513.0
2022-04-21 13:00:00,106.14,107.32,105.79,107.12,17302.0,106.14,107.32,105.79,107.12,17302.0
2022-04-21 13:30:00,107.21,107.25,105.92,105.93,10301.0,107.21,107.25,105.92,105.93,10301.0
2022-04-21 14:00:00,105.91,105.91,104.74,105.07,35355.0,105.91,105.91,104.74,105.07,35355.0
2022-04-21 14:30:00,105.07,105.68,104.98,105.33,18628.0,105.07,105.68,104.98,105.33,18628.0
2022-04-21 15:00:00,105.23,105.69,105.11,105.58,36272.0,105.23,105.69,105.11,105.58,36272.0
2022-04-21 15:30:00,105.72,105.86,104.35,104.78,75044.0,105.72,105.86,104.35,104.78,75044.0
2022-04-22 09:30:00,104.98,106.0,103.74,105.16,17318.0,104.98,106.0,103.74,105.16,17318.0
2022-04-22 10:00:00,105.23,107.28,103.61,103.68,43419.0,105.23,107.28,103.61,103.68,43419.0
2022-04-22 10:30:00,103.78,104.85,103.17,104.32,51704.0,103.78,104.85,103.17,104.32,51704.0
2022-04-22 11:00:00,104.25,104.85,103.79,104.13,12618.0,104.25,104.85,103.79,104.13,12618.0
2022-04-22 11:30:00,104.12,104.26,103.44,103.44,10028.0,104.12,104.26,103.44,103.44,10028.0
2022-04-22 12:00:00,103.31,103.43,102.8,103.11,10623.0,103.31,103.43,102.8,103.11,10623.0
2022-04-22 12:30:00,103.24,103.34,102.64,102.64,4171.0,103.24,103.34,102.64,102.64,4171.0
2022-04-22 13:00:00,102.79,103.26,102.41,102.6,16397.0,102.79,103.26,102.41,102.6,16397.0
2022-04-22 13:30:00,102.58,102.99,102.25,102.25,12176.0,102.58,102.99,102.25,102.25,12176.0
2022-04-22 14:00:00,102.26,103.33,102.19,102.76,21903.0,102.26,103.33,102.19,102.76,21903.0
2022-04-22 14:30:00,102.82,103.24,102.53,103.17,11585.0,102.82,103.24,102.53,103.17,11585.0
2022-04-22 15:00:00,103.25,104.16,103.02,104.14,15294.0,103.25,104.16,103.02,104.14,15294.0
2022-04-22 15:30:00,104.18,104.87,102.76,102.78,110029.0,104.18,104.87,102.76,102.78,110029.0
2022-04-25 09:30:00,103.51,105.3,102.54,103.77,53472.0,103.51,105.3,102.54,103.77,53472.0
2022-04-25 10:00:00,103.89,106.0,103.6,105.83,36738.0,103.89,106.0,103.6,105.83,36738.0
2022-04-25 10:30:00,105.84,106.8,105.7,105.87,23837.0,105.84,106.8,105.7,105.87,23837.0
2022-04-25 11:00:00,106.06,106.1,104.15,105.26,37919.0,106.06,106.1,104.15,105.26,37919.0
2022-04-25 11:30:00,105.37,106.08,105.22,105.3,27751.0,105.37,106.08,105.22,105.3,27751.0
2022-04-25 12:00:00,105.29,106.51,104.69,106.17,17067.0,105.29,106.51,104.69,106.17,17067.0
2022-04-25 12:30:00,106.15,106.2,104.29,104.41,13088.0,106.15,106.2,104.29,104.41,13088.0
2022-04-25 13:00:00,103.98,105.48,103.81,105.06,7407.0,103.98,105.48,103.81,105.06,7407.0
2022-04-25 13:30:00,105.27,105.3,104.22,104.31,11971.0,105.27,105.3,104.22,104.31,11971.0
2022-04-25 14:00:00,104.37,105.43,104.13,105.3,6006.0,104.37,105.43,104.13,105.3,6006.0
2022-04-25 14:30:00,105.22,105.81,104.81,104.81,13350.0,105.22,105.81,104.81,104.81,13350.0
2022-04-25 15:00:00,104.87,105.38,103.8,105.06,39890.0,104.87,105.38,103.8,105.06,39890.0
2022-04-25 15:30:00,104.98,106.39,104.87,106.33,127936.0,104.98,106.39,104.87,106.33,127936.0
2022-04-26 09:30:00,105.01,105.65,102.41,102.41,25556.0,105.01,105.65,102.41,102.41,25556.0
2022-04-26 10:00:00,102.05,102.68,101.19,102.08,74348.0,102.05,102.68,101.19,102.08,74348.0
2022-04-26 10:30:00,101.88,102.9,101.68,102.48,26261.0,101.88,102.9,101.68,102.48,26261.0
2022-04-26 11:00:00,102.32,103.0,102.0,102.39,25698.0,102.32,103.0,102.0,102.39,25698.0
2022-04-26 11:30:00,102.47,102.99,102.15,102.26,12700.0,102.47,102.99,102.15,102.26,12700.0
2022-04-26 12:00:00,102.43,103.52,102.38,103.52,12753.0,102.43,103.52,102.38,103.52,12753.0
2022-04-26 12:30:00,103.38,103.47,102.81,103.3,6245.0,103.38,103.47,102.81,103.3,6245.0
2022-04-26 13:00:00,103.14,103.15,102.03,102.57,30022.0,103.14,103.15,102.03,102.57,30022.0
2022-04-26 13:30:00,102.51,102.76,101.58,102.19,25204.0,102.51,102.76,101.58,102.19,25204.0
2022-04-26 14:00:00,102.18,102.2,101.5,102.01,54186.0,102.18,102.2,101.5,102.01,54186.0
2022-04-26 14:30:00,102.08,102.53,101.86,102.39,55370.0,102.08,102.53,101.86,102.39,55370.0
2022-04-26 15:00:00,102.55,102.61,101.33,101.5,55646.0,102.55,102.61,101.33,101.5,55646.0
2022-04-26 15:30:00,101.52,101.94,100.65,101.0,212499.0,101.52,101.94,100.65,101.0,212499.0
2022-04-27 09:30:00,100.9,103.55,100.9,102.69,19627.0,100.9,103.55,100.9,102.69,19627.0
2022-04-27 10:00:00,102.65,102.87,100.0,100.03,37926.0,102.65,102.87,100.0,100.03,37926.0
2022-04-27 10:30:00,99.78,101.05,99.53,100.08,14380.0,99.78,101.05,99.53,100.08,14380.0
2022-04-27 11:00:00,100.35,101.52,100.05,100.36,9650.0,100.35,101.52,100.05,100.36,9650.0
2022-04-27 11:30:00,100.52,100.99,98.43,98.46,35836.0,100.52,100.99,98.43,98.46,35836.0
2022-04-27 12:00:00,98.45,101.95,98.11,101.55,78105.0,98.45,101.95,98.11,101.55,78105.0
2022-04-27 12:30:00,101.52,102.02,101.23,101.98,23407.0,101.52,102.02,101.23,101.98,23407.0
2022-04-27 13:00:00,101.99,102.09,100.91,101.66,27858.0,101.99,102.09,100.91,101.66,27858.0
2022-04-27 13:30:00,102.05,102.12,101.36,101.87,18189.0,102.05,102.12,101.36,101.87,18189.0
2022-04-27 14:00:00,102.17,102.66,101.84,102.49,23181.0,102.17,102.66,101.84,102.49,23181.0
2022-04-27 14:30:00,102.57,102.93,101.75,102.17,27803.0,102.57,102.93,101.75,102.17,27803.0
2022-04-27 15:00:00,102.05,102.3,101.4,101.51,78378.0,102.05,102.3,101.4,101.51,78378.0
2022-04-27 15:30:00,101.5,101.87,100.65,100.91,154875.0,101.5,101.87,100.65,100.91,154875.0
2022-04-28 09:30:00,101.52,103.28,100.25,101.13,68853.0,101.52,103.28,100.25,101.13,68853.0
2022-04-28 10:00:00,101.26,101.98,100.11,100.36,46934.0,101.26,101.98,100.11,100.36,46934.0
2022-04-28 10:30:00,100.27,100.32,98.01,98.9,33575.0,100.27,100.32,98.01,98.9,33575.0
2022-04-28 11:00:00,98.64,100.32,98.6,99.66,30296.0,98.64,100.32,98.6,99.66,30296.0
2022-04-28 11:30:00,99.87,100.28,97.3,97.94,38919.0,99.87,100.28,97.3,97.94,38919.0
2022-04-28 12:00:00,98.04,99.0,97.82,98.73,54234.0,98.04,99.0,97.82,98.73,54234.0
2022-04-28 12:30:00,98.94,101.36,98.82,100.6,53580.0,98.94,101.36,98.82,100.6,53580.0
2022-04-28 13:00:00,100.73,102.08,100.53,101.97,53340.0,100.73,102.08,100.53,101.97,53340.0
2022-04-28 13:30:00,101.93,102.93,101.45,102.78,30653.0,101.93,102.93,101.45,102.78,30653.0
2022-04-28 14:00:00,102.68,103.22,102.55,103.05,48676.0,102.68,103.22,102.55,103.05,48676.0
2022-04-28 14:30:00,103.06,104.01,102.55,103.89,89447.0,103.06,104.01,102.55,103.89,89447.0
2022-04-28 15:00:00,103.84,104.39,103.04,103.08,96574.0,103.84,104.39,103.04,103.08,96574.0
2022-04-28 15:30:00,103.15,103.39,102.79,103.04,345986.0,103.15,103.39,102.79,103.04,345986.0
2022-04-29 09:30:00,113.9,117.67,111.4,115.96,277573.0,113.9,117.67,111.4,115.96,277573.0
2022-04-29 10:00:00,116.11,117.3,109.67,112.69,173465.0,116.11,117.3,109.67,112.69,173465.0
2022-04-29 10:30:00,112.41,112.98,110.5,112.12,116859.0,112.41,112.98,110.5,112.12,116859.0
2022-04-29 11:00:00,112.04,113.39,111.19,111.51,107535.0,112.04,113.39,111.19,111.51,107535.0
2022-04-29 11:30:00,111.34,112.07,110.55,111.87,62920.0,111.34,112.07,110.55,111.87,62920.0
2022-04-29 12:00:00,111.82,112.5,110.98,112.3,46695.0,111.82,112.5,110.98,112.3,46695.0
2022-04-29 12:30:00,112.19,112.94,112.01,112.31,56341.0,112.19,112.94,112.01,112.31,56341.0
2022-04-29 13:00:00,112.41,113.72,112.24,113.27,52450.0,112.41,113.72,112.24,113.27,52450.0
2022-04-29 13:30:00,113.22,113.22,110.87,110.9,58567.0,113.22,113.22,110.87,110.9,58567.0
2022-04-29 14:00:00,110.87,111.35,109.86,110.69,47456.0,110.87,111.35,109.86,110.69,47456.0
2022-04-29 14:30:00,110.87,111.27,109.76,111.23,80555.0,110.87,111.27,109.76,111.23,80555.0
2022-04-29 15:00:00,111.14,112.06,110.05,111.32,155812.0,111.14,112.06,110.05,111.32,155812.0
2022-04-29 15:30:00,111.36,112.02,109.86,110.12,534904.0,111.36,112.02,109.86,110.12,534904.0
2022-05-02 09:30:00,109.68,114.9,109.48,114.53,95366.0,109.68,114.9,109.48,114.53,95366.0
2022-05-02 10:00:00,114.37,114.37,111.71,114.27,69410.0,114.37,114.37,111.71,114.27,69410.0
2022-05-02 10:30:00,114.37,114.98,113.35,114.1,59271.0,114.37,114.98,113.35,114.1,59271.0
2022-05-02 11:00:00,114.08,115.0,112.34,114.05,139284.0,114.08,115.0,112.34,114.05,139284.0
2022-05-02 11:30:00,114.18,114.96,113.58,114.57,109963.0,114.18,114.96,113.58,114.57,109963.0
2022-05-02 12:00:00,114.5,115.45,113.19,114.65,81015.0,114.5,115.45,113.19,114.65,81015.0
2022-05-02 12:30:00,115.03,115.76,114.44,115.03,74339.0,115.03,115.76,114.44,115.03,74339.0
2022-05-02 13:00:00,114.96,115.04,113.19,114.26,24942.0,114.96,115.04,113.19,114.26,24942.0
2022-05-02 13:30:00,114.23,114.37,113.19,114.11,37438.0,114.23,114.37,113.19,114.11,37438.0
2022-05-02 14:00:00,114.31,114.85,113.67,114.58,28107.0,114.31,114.85,113.67,114.58,28107.0
2022-05-02 14:30:00,114.59,115.67,114.46,115.07,48513.0,114.59,115.67,114.46,115.07,48513.0
2022-05-02 15:00:00,115.1,116.0,114.71,115.73,94652.0,115.1,116.0,114.71,115.73,94652.0
2022-05-02 15:30:00,115.74,116.75,115.37,116.07,224972.0,115.74,116.75,115.37,116.07,224972.0
2022-05-03 09:30:00,114.97,117.4,114.4,117.4,165252.0,114.97,117.4,114.4,117.4,165252.0
2022-05-03 10:00:00,117.4,117.79,114.8,115.32,87862.0,117.4,117.79,114.8,115.32,87862.0
2022-05-03 10:30:00,115.28,115.28,112.3,113.7,32056.0,115.28,115.28,112.3,113.7,32056.0
2022-05-03 11:00:00,113.73,114.19,112.56,113.83,44062.0,113.73,114.19,112.56,113.83,44062.0
2022-05-03 11:30:00,113.99,114.33,113.5,113.86,20945.0,113.99,114.33,113.5,113.86,20945.0
2022-05-03 12:00:00,113.84,114.38,112.0,112.21,41492.0,113.84,114.38,112.0,112.21,41492.0
2022-05-03 12:30:00,112.18,113.42,111.98,113.08,39786.0,112.18,113.42,111.98,113.08,39786.0
2022-05-03 13:00:00,113.11,113.74,112.17,113.15,82613.0,113.11,113.74,112.17,113.15,82613.0
2022-05-03 13:30:00,113.27,114.45,113.27,114.11,23720.0,113.27,114.45,113.27,114.11,23720.0
2022-05-03 14:00:00,114.01,114.17,112.71,113.16,36585.0,114.01,114.17,112.71,113.16,36585.0
2022-05-03 14:30:00,113.18,114.71,112.7,114.57,52669.0,113.18,114.71,112.7,114.57,52669.0
2022-05-03 15:00:00,114.57,114.96,114.18,114.71,40990.0,114.57,114.96,114.18,114.71,40990.0
2022-05-03 15:30:00,114.72,114.88,113.63,114.4,165493.0,114.72,114.88,113.63,114.4,165493.0
2022-05-04 09:30:00,114.3,114.51,111.7,111.72,170031.0,114.3,114.51,111.7,111.72,170031.0
2022-05-04 10:00:00,111.68,112.29,110.63,111.15,74867.0,111.68,112.29,110.63,111.15,74867.0
2022-05-04 10:30:00,111.18,111.5,110.26,110.66,30552.0,111.18,111.5,110.26,110.66,30552.0
2022-05-04 11:00:00,110.66,111.73,110.52,110.99,27387.0,110.66,111.73,110.52,110.99,27387.0
2022-05-04 11:30:00,110.79,111.41,109.63,111.28,49839.0,110.79,111.41,109.63,111.28,49839.0
2022-05-04 12:00:00,111.55,112.02,110.63,111.87,39502.0,111.55,112.02,110.63,111.87,39502.0
2022-05-04 12:30:00,111.84,112.67,110.81,111.73,40695.0,111.84,112.67,110.81,111.73,40695.0
2022-05-04 13:00:00,111.79,112.09,110.17,110.7,79736.0,111.79,112.09,110.17,110.7,79736.0
2022-05-04 13:30:00,110.92,111.81,110.48,111.48,53181.0,110.92,111.81,110.48,111.48,53181.0
2022-05-04 14:00:00,112.0,113.03,110.09,110.89,27256.0,112.0,113.03,110.09,110.89,27256.0
2022-05-04 14:30:00,111.12,114.37,109.06,114.36,58970.0,111.12,114.37,109.06,114.36,58970.0
2022-05-04 15:00:00,114.51,115.65,113.84,115.26,70533.0,114.51,115.65,113.84,115.26,70533.0
2022-05-04 15:30:00,115.2,115.84,114.48,115.19,226368.0,115.2,115.84,114.48,115.19,226368.0
2022-05-05 09:30:00,113.44,113.66,111.05,112.82,87565.0,113.44,113.66,111.05,112.82,87565.0
2022-05-05 10:00:00,113.01,113.01,111.0,111.0,55890.0,113.01,113.01,111.0,111.0,55890.0
2022-05-05 10:30:00,110.76,110.76,108.16,110.2,43667.0,110.76,110.76,108.16,110.2,43667.0
2022-05-05 11:00:00,110.07,110.44,108.75,109.25,16469.0,110.07,110.44,108.75,109.25,16469.0
2022-05-05 11:30:00,108.92,109.13,107.4,107.45,46372.0,108.92,109.13,107.4,107.45,46372.0
2022-05-05 12:00:00,107.45,108.36,106.72,107.81,75079.0,107.45,108.36,106.72,107.81,75079.0
2022-05-05 12:30:00,107.81,108.99,107.68,108.03,27648.0,107.81,108.99,107.68,108.03,27648.0
2022-05-05 13:00:00,108.05,108.31,106.21,106.36,39987.0,108.05,108.31,106.21,106.36,39987.0
2022-05-05 13:30:00,106.27,106.55,105.01,105.2,61434.0,106.27,106.55,105.01,105.2,61434.0
2022-05-05 14:00:00,105.22,107.04,104.64,107.02,60857.0,105.22,107.04,104.64,107.02,60857.0
2022-05-05 14:30:00,107.02,108.49,106.68,107.96,64841.0,107.02,108.49,106.68,107.96,64841.0
2022-05-05 15:00:00,108.1,108.62,107.37,108.03,26138.0,108.1,108.62,107.37,108.03,26138.0
2022-05-05 15:30:00,107.85,109.2,107.74,109.08,120840.0,107.85,109.2,107.74,109.08,120840.0
2022-05-06 09:30:00,107.01,108.02,100.0,100.47,116141.0,107.01,108.02,100.0,100.47,116141.0
2022-05-06 10:00:00,100.49,106.89,99.84,105.01,148620.0,100.49,106.89,99.84,105.01,148620.0
2022-05-06 10:30:00,104.7,106.38,103.42,106.36,56519.0,104.7,106.38,103.42,106.36,56519.0
2022-05-06 11:00:00,106.1,107.28,104.78,106.2,24460.0,106.1,107.28,104.78,106.2,24460.0
2022-05-06 11:30:00,106.17,106.63,105.03,105.05,35040.0,106.17,106.63,105.03,105.05,35040.0
2022-05-06 12:00:00,105.06,107.49,104.9,106.95,23264.0,105.06,107.49,104.9,106.95,23264.0
2022-05-06 12:30:00,106.79,107.81,106.35,107.78,23089.0,106.79,107.81,106.35,107.78,23089.0
2022-05-06 13:00:00,107.92,108.23,107.0,107.28,64264.0,107.92,108.23,107.0,107.28,64264.0
2022-05-06 13:30:00,107.45,108.54,106.73,106.93,36787.0,107.45,108.54,106.73,106.93,36787.0
2022-05-06 14:00:00,106.85,107.04,105.5,105.66,20486.0,106.85,107.04,105.5,105.66,20486.0
2022-05-06 14:30:00,105.82,106.67,105.41,105.8,19118.0,105.82,106.67,105.41,105.8,19118.0
2022-05-06 15:00:00,105.44,105.88,105.1,105.5,40450.0,105.44,105.88,105.1,105.5,40450.0
2022-05-06 15:30:00,105.45,106.55,104.87,106.21,183142.0,105.45,106.55,104.87,106.21,183142.0
2022-05-09 09:30:00,103.22,105.27,101.0,101.34,142462.0,103.22,105.27,101.0,101.34,142462.0
2022-05-09 10:00:00,101.18,101.21,99.54,99.87,73936.0,101.18,101.21,99.54,99.87,73936.0
2022-05-09 10:30:00,99.73,99.73,98.15,98.24,86232.0,99.73,99.73,98.15,98.24,86232.0
2022-05-09 11:00:00,98.26,98.95,96.23,96.3,86805.0,98.26,98.95,96.23,96.3,86805.0
2022-05-09 11:30:00,96.22,96.9,95.6,95.99,72965.0,96.22,96.9,95.6,95.99,72965.0
2022-05-09 12:00:00,95.92,98.14,95.67,97.59,80866.0,95.92,98.14,95.67,97.59,80866.0
2022-05-09 12:30:00,97.7,97.71,95.92,95.99,14833.0,97.7,97.71,95.92,95.99,14833.0
2022-05-09 13:00:00,95.94,96.19,95.33,95.39,17978.0,95.94,96.19,95.33,95.39,17978.0
2022-05-09 13:30:00,95.31,95.47,93.4,93.43,75008.0,95.31,95.47,93.4,93.43,75008.0
2022-05-09 14:00:00,93.34,93.64,92.87,93.03,65836.0,93.34,93.64,92.87,93.03,65836.0
2022-05-09 14:30:00,92.96,93.13,92.48,92.89,38703.0,92.96,93.13,92.48,92.89,38703.0
2022-05-09 15:00:00,93.0,93.37,92.62,93.14,60542.0,93.0,93.37,92.62,93.14,60542.0
2022-05-09 15:30:00,93.15,93.74,92.91,93.73,208674.0,93.15,93.74,92.91,93.73,208674.0
2022-05-10 09:30:00,96.23,97.89,92.0,93.59,36899.0,96.23,97.89,92.0,93.59,36899.0
2022-05-10 10:00:00,93.52,96.09,93.03,93.87,73472.0,93.52,96.09,93.03,93.87,73472.0
2022-05-10 10:30:00,93.88,94.19,91.0,91.34,30673.0,93.88,94.19,91.0,91.34,30673.0
2022-05-10 11:00:00,91.09,91.18,88.99,89.63,56845.0,91.09,91.18,88.99,89.63,56845.0
2022-05-10 11:30:00,89.64,90.47,89.12,90.21,50133.0,89.64,90.47,89.12,90.21,50133.0
2022-05-10 12:00:00,90.31,91.41,90.17,91.06,70015.0,90.31,91.41,90.17,91.06,70015.0
2022-05-10 12:30:00,91.13,92.79,90.71,92.0,81121.0,91.13,92.79,90.71,92.0,81121.0
2022-05-10 13:00:00,91.91,94.0,91.84,94.0,33143.0,91.91,94.0,91.84,94.0,33143.0
2022-05-10 13:30:00,93.92,95.86,93.91,95.49,38271.0,93.92,95.86,93.91,95.49,38271.0
2022-05-10 14:00:00,95.5,95.63,94.64,94.75,57243.0,95.5,95.63,94.64,94.75,57243.0
2022-05-10 14:30:00,94.73,95.53,94.51,94.94,52256.0,94.73,95.53,94.51,94.94,52256.0
2022-05-10 15:00:00,94.98,95.71,94.02,94.09,74184.0,94.98,95.71,94.02,94.09,74184.0
2022-05-10 15:30:00,94.06,94.79,93.97,94.69,160544.0,94.06,94.79,93.97,94.69,160544.0
2022-05-11 09:30:00,93.28,96.68,92.18,95.3,49189.0,93.28,96.68,92.18,95.3,49189.0
2022-05-11 10:00:00,95.15,97.22,93.82,96.41,29571.0,95.15,97.22,93.82,96.41,29571.0
2022-05-11 10:30:00,96.7,96.74,94.38,94.66,21757.0,96.7,96.74,94.38,94.66,21757.0
2022-05-11 11:00:00,94.81,94.81,93.38,94.62,17102.0,94.81,94.81,93.38,94.62,17102.0
2022-05-11 11:30:00,94.44,95.7,93.89,94.08,16999.0,94.44,95.7,93.89,94.08,16999.0
2022-05-11 12:00:00,93.94,95.25,93.55,93.73,32254.0,93.94,95.25,93.55,93.73,32254.0
2022-05-11 12:30:00,93.85,94.49,93.59,94.0,25906.0,93.85,94.49,93.59,94.0,25906.0
2022-05-11 13:00:00,94.0,94.02,92.26,92.32,39955.0,94.0,94.02,92.26,92.32,39955.0
2022-05-11 13:30:00,92.24,92.61,91.48,91.83,19730.0,92.24,92.61,91.48,91.83,19730.0
2022-05-11 14:00:00,91.94,93.21,91.94,92.84,36797.0,91.94,93.21,91.94,92.84,36797.0
2022-05-11 14:30:00,92.72,93.04,91.42,91.79,41694.0,92.72,93.04,91.42,91.79,41694.0
2022-05-11 15:00:00,91.68,92.05,91.35,91.65,37774.0,91.68,92.05,91.35,91.65,37774.0
2022-05-11 15:30:00,91.68,92.34,91.6,92.15,161565.0,91.68,92.34,91.6,92.15,161565.0
2022-05-12 09:30:00,89.84,90.29,87.74,88.93,111433.0,89.84,90.29,87.74,88.93,111433.0
2022-05-12 10:00:00,88.95,94.43,88.29,92.85,120270.0,88.95,94.43,88.29,92.85,120270.0
2022-05-12 10:30:00,93.24,94.86,91.68,94.6,47535.0,93.24,94.86,91.68,94.6,47535.0
2022-05-12 11:00:00,94.79,96.07,94.61,95.59,126745.0,94.79,96.07,94.61,95.59,126745.0
2022-05-12 11:30:00,95.7,95.7,92.08,92.49,42031.0,95.7,95.7,92.08,92.49,42031.0
2022-05-12 12:00:00,92.37,93.59,91.65,93.39,49120.0,92.37,93.59,91.65,93.39,49120.0
2022-05-12 12:30:00,93.3,94.86,93.27,94.5,69449.0,93.3,94.86,93.27,94.5,69449.0
2022-05-12 13:00:00,94.45,94.56,93.49,94.48,49250.0,94.45,94.56,93.49,94.48,49250.0
2022-05-12 13:30:00,94.55,94.91,93.14,93.29,49081.0,94.55,94.91,93.14,93.29,49081.0
2022-05-12 14:00:00,93.31,93.8,92.65,93.16,35179.0,93.31,93.8,92.65,93.16,35179.0
2022-05-12 14:30:00,93.26,93.78,92.26,93.44,42158.0,93.26,93.78,92.26,93.44,42158.0
2022-05-12 15:00:00,93.32,94.37,92.99,92.99,82850.0,93.32,94.37,92.99,92.99,82850.0
2022-05-12 15:30:00,93.24,93.51,92.4,92.92,147073.0,93.24,93.51,92.4,92.92,147073.0
2022-05-13 09:30:00,94.5,98.02,94.47,96.24,53256.0,94.5,98.02,94.47,96.24,53256.0
2022-05-13 10:00:00,96.34,98.26,96.27,98.1,31657.0,96.34,98.26,96.27,98.1,31657.0
2022-05-13 10:30:00,98.03,99.1,97.6,98.68,35074.0,98.03,99.1,97.6,98.68,35074.0
2022-05-13 11:00:00,98.72,100.22,98.18,99.85,63151.0,98.72,100.22,98.18,99.85,63151.0
2022-05-13 11:30:00,99.95,101.96,99.66,101.62,60648.0,99.95,101.96,99.66,101.62,60648.0
2022-05-13 12:00:00,101.76,103.03,101.57,102.5,56926.0,101.76,103.03,101.57,102.5,56926.0
2022-05-13 12:30:00,102.66,103.57,101.7,102.2,28044.0,102.66,103.57,101.7,102.2,28044.0
2022-05-13 13:00:00,102.33,102.54,101.56,101.86,13305.0,102.33,102.54,101.56,101.86,13305.0
2022-05-13 13:30:00,101.97,102.22,101.01,101.26,13043.0,101.97,102.22,101.01,101.26,13043.0
2022-05-13 14:00:00,101.18,101.38,100.34,100.87,35763.0,101.18,101.38,100.34,100.87,35763.0
2022-05-13 14:30:00,100.76,102.25,100.76,101.98,22007.0,100.76,102.25,100.76,101.98,22007.0
2022-05-13 15:00:00,101.97,102.63,101.81,102.51,31008.0,101.97,102.63,101.81,102.51,31008.0
2022-05-13 15:30:00,102.51,102.85,101.15,101.4,170529.0,102.51,102.85,101.15,101.4,170529.0
2022-05-16 09:30:00,99.9,102.59,99.3,101.25,32752.0,99.9,102.59,99.3,101.25,32752.0
2022-05-16 10:00:00,101.2,102.48,100.16,101.03,51815.0,101.2,102.48,100.16,101.03,51815.0
2022-05-16 10:30:00,101.05,101.05,97.44,97.44,27842.0,101.05,101.05,97.44,97.44,27842.0
2022-05-16 11:00:00,97.69,97.89,96.8,97.07,32553.0,97.69,97.89,96.8,97.07,32553.0
2022-05-16 11:30:00,97.13,97.45,96.47,96.64,37119.0,97.13,97.45,96.47,96.64,37119.0
2022-05-16 12:00:00,96.57,97.45,95.74,95.75,92282.0,96.57,97.45,95.74,95.75,92282.0
2022-05-16 12:30:00,95.89,95.96,94.84,94.95,12037.0,95.89,95.96,94.84,94.95,12037.0
2022-05-16 13:00:00,94.87,95.34,94.44,94.99,28222.0,94.87,95.34,94.44,94.99,28222.0
2022-05-16 13:30:00,95.03,95.74,95.03,95.63,13079.0,95.03,95.74,95.03,95.63,13079.0
2022-05-16 14:00:00,95.74,96.69,95.41,96.58,9520.0,95.74,96.69,95.41,96.58,9520.0
2022-05-16 14:30:00,96.54,96.79,95.57,95.71,81374.0,96.54,96.79,95.57,95.71,81374.0
2022-05-16 15:00:00,95.76,95.76,94.23,94.44,63587.0,95.76,95.76,94.23,94.44,63587.0
2022-05-16 15:30:00,94.44,94.47,93.39,94.27,261151.0,94.44,94.47,93.39,94.27,261151.0
2022-05-17 09:30:00,97.0,100.0,94.39,94.46,63126.0,97.0,100.0,94.39,94.46,63126.0
2022-05-17 10:00:00,94.55,94.55,90.98,91.02,114137.0,94.55,94.55,90.98,91.02,114137.0
2022-05-17 10:30:00,91.03,91.26,88.87,89.2,48807.0,91.03,91.26,88.87,89.2,48807.0
2022-05-17 11:00:00,89.29,91.91,89.26,91.81,42936.0,89.29,91.91,89.26,91.81,42936.0
2022-05-17 11:30:00,91.9,93.5,91.85,93.03,27662.0,91.9,93.5,91.85,93.03,27662.0
2022-05-17 12:00:00,93.11,93.22,91.86,92.2,27923.0,93.11,93.22,91.86,92.2,27923.0
2022-05-17 12:30:00,92.21,93.33,92.16,92.94,27445.0,92.21,93.33,92.16,92.94,27445.0
2022-05-17 13:00:00,92.86,93.89,92.69,93.38,13321.0,92.86,93.89,92.69,93.38,13321.0
2022-05-17 13:30:00,93.48,93.53,93.06,93.1,10854.0,93.48,93.53,93.06,93.1,10854.0
2022-05-17 14:00:00,93.16,93.69,92.04,93.05,55018.0,93.16,93.69,92.04,93.05,55018.0
2022-05-17 14:30:00,92.89,93.58,92.65,93.14,54864.0,92.89,93.58,92.65,93.14,54864.0
2022-05-17 15:00:00,93.0,93.76,92.85,93.59,32013.0,93.0,93.76,92.85,93.59,32013.0
2022-05-17 15:30:00,93.7,94.64,93.55,94.64,210771.0,93.7,94.64,93.55,94.64,210771.0
2022-05-18 09:30:00,95.51,97.55,94.29,96.0,181699.0,95.51,97.55,94.29,96.0,181699.0
2022-05-18 10:00:00,96.04,98.0,96.02,97.41,95371.0,96.04,98.0,96.02,97.41,95371.0
2022-05-18 10:30:00,96.82,97.35,96.22,97.31,41878.0,96.82,97.35,96.22,97.31,41878.0
2022-05-18 11:00:00,97.3,97.3,95.19,95.19,30163.0,97.3,97.3,95.19,95.19,30163.0
2022-05-18 11:30:00,95.25,95.98,95.07,95.15,41284.0,95.25,95.98,95.07,95.15,41284.0
2022-05-18 12:00:00,95.03,95.03,93.45,94.25,90921.0,95.03,95.03,93.45,94.25,90921.0
2022-05-18 12:30:00,94.11,94.77,93.78,94.56,28227.0,94.11,94.77,93.78,94.56,28227.0
2022-05-18 13:00:00,94.56,94.56,91.62,93.58,106476.0,94.56,94.56,91.62,93.58,106476.0
2022-05-18 13:30:00,93.5,93.72,92.29,92.94,36819.0,93.5,93.72,92.29,92.94,36819.0
2022-05-18 14:00:00,93.07,94.67,93.06,94.27,34407.0,93.07,94.67,93.06,94.27,34407.0
2022-05-18 14:30:00,94.32,94.47,93.59,93.72,36829.0,94.32,94.47,93.59,93.72,36829.0
2022-05-18 15:00:00,93.73,94.34,93.25,93.38,40735.0,93.73,94.34,93.25,93.38,40735.0
2022-05-18 15:30:00,93.38,94.13,93.05,93.89,125678.0,93.38,94.13,93.05,93.89,125678.0
2022-05-19 09:30:00,94.44,96.44,93.53,96.26,122700.0,94.44,96.44,93.53,96.26,122700.0
2022-05-19 10:00:00,96.12,97.5,95.33,96.14,102949.0,96.12,97.5,95.33,96.14,102949.0
2022-05-19 10:30:00,96.34,97.53,95.72,97.23,38653.0,96.34,97.53,95.72,97.23,38653.0
2022-05-19 11:00:00,97.4,98.34,97.11,97.85,46996.0,97.4,98.34,97.11,97.85,46996.0
2022-05-19 11:30:00,98.12,99.17,97.9,98.97,48188.0,98.12,99.17,97.9,98.97,48188.0
2022-05-19 12:00:00,99.05,100.27,98.72,99.53,72098.0,99.05,100.27,98.72,99.53,72098.0
2022-05-19 12:30:00,99.46,99.54,98.65,99.35,47177.0,99.46,99.54,98.65,99.35,47177.0
2022-05-19 13:00:00,99.31,99.46,98.41,99.01,44039.0,99.31,99.46,98.41,99.01,44039.0
2022-05-19 13:30:00,98.92,99.32,97.57,99.31,47691.0,98.92,99.32,97.57,99.31,47691.0
2022-05-19 14:00:00,99.41,99.5,98.49,99.21,48129.0,99.41,99.5,98.49,99.21,48129.0
2022-05-19 14:30:00,99.05,99.95,98.71,99.34,37624.0,99.05,99.95,98.71,99.34,37624.0
2022-05-19 15:00:00,99.41,99.61,97.85,97.99,41434.0,99.41,99.61,97.85,97.99,41434.0
2022-05-19 15:30:00,98.02,99.17,97.83,97.94,152390.0,98.02,99.17,97.83,97.94,152390.0
2022-05-20 09:30:00,100.0,100.52,98.12,98.86,135860.0,100.0,100.52,98.12,98.86,135860.0
2022-05-20 10:00:00,98.62,99.31,97.1,99.08,27573.0,98.62,99.31,97.1,99.08,27573.0
2022-05-20 10:30:00,99.05,99.34,97.51,97.63,76479.0,99.05,99.34,97.51,97.63,76479.0
2022-05-20 11:00:00,97.63,97.75,96.53,97.2,14295.0,97.63,97.75,96.53,97.2,14295.0
2022-05-20 11:30:00,97.33,97.54,96.62,96.7,16978.0,97.33,97.54,96.62,96.7,16978.0
2022-05-20 12:00:00,96.47,96.67,95.38,96.0,15536.0,96.47,96.67,95.38,96.0,15536.0
2022-05-20 12:30:00,96.04,96.14,94.02,94.17,36065.0,96.04,96.14,94.02,94.17,36065.0
2022-05-20 13:00:00,93.83,94.16,93.07,93.07,26927.0,93.83,94.16,93.07,93.07,26927.0
2022-05-20 13:30:00,93.13,94.26,93.12,94.01,106434.0,93.13,94.26,93.12,94.01,106434.0
2022-05-20 14:00:00,94.09,94.1,93.44,93.71,29062.0,94.09,94.1,93.44,93.71,29062.0
2022-05-20 14:30:00,93.8,94.34,93.29,94.15,63709.0,93.8,94.34,93.29,94.15,63709.0
2022-05-20 15:00:00,94.15,95.58,93.61,95.58,85879.0,94.15,95.58,93.61,95.58,85879.0
2022-05-20 15:30:00,95.6,97.46,95.42,97.13,149061.0,95.6,97.46,95.42,97.13,149061.0
2022-05-23 09:30:00,95.84,96.69,93.52,93.53,40436.0,95.84,96.69,93.52,93.53,40436.0
2022-05-23 10:00:00,93.47,94.02,92.4,93.5,33230.0,93.47,94.02,92.4,93.5,33230.0
2022-05-23 10:30:00,93.44,95.0,93.11,93.54,37273.0,93.44,95.0,93.11,93.54,37273.0
2022-05-23 11:00:00,93.22,94.79,93.16,94.18,60531.0,93.22,94.79,93.16,94.18,60531.0
2022-05-23 11:30:00,94.32,95.06,94.14,94.6,20587.0,94.32,95.06,94.14,94.6,20587.0
2022-05-23 12:00:00,94.59,96.79,94.56,96.47,18540.0,94.59,96.79,94.56,96.47,18540.0
2022-05-23 12:30:00,96.47,96.47,95.18,95.25,30555.0,96.47,96.47,95.18,95.25,30555.0
2022-05-23 13:00:00,95.14,95.17,94.26,94.8,10510.0,95.14,95.17,94.26,94.8,10510.0
2022-05-23 13:30:00,94.79,95.8,94.79,95.72,24191.0,94.79,95.8,94.79,95.72,24191.0
2022-05-23 14:00:00,95.85,96.0,95.0,95.0,11815.0,95.85,96.0,95.0,95.0,11815.0
2022-05-23 14:30:00,94.98,95.75,94.98,95.24,15058.0,94.98,95.75,94.98,95.24,15058.0
2022-05-23 15:00:00,95.2,95.73,94.87,94.95,21888.0,95.2,95.73,94.87,94.95,21888.0
2022-05-23 15:30:00,94.96,95.05,94.21,94.69,120472.0,94.96,95.05,94.21,94.69,120472.0
2022-05-24 09:30:00,93.05,93.76,89.93,90.23,28381.0,93.05,93.76,89.93,90.23,28381.0
2022-05-24 10:00:00,90.13,90.23,88.85,88.96,29989.0,90.13,90.23,88.85,88.96,29989.0
2022-05-24 10:30:00,88.82,89.38,87.04,87.64,178516.0,88.82,89.38,87.04,87.64,178516.0
2022-05-24 11:00:00,87.64,87.71,86.53,87.0,55004.0,87.64,87.71,86.53,87.0,55004.0
2022-05-24 11:30:00,87.0,88.15,86.79,87.94,51041.0,87.0,88.15,86.79,87.94,51041.0
2022-05-24 12:00:00,88.01,88.25,87.23,87.29,144752.0,88.01,88.25,87.23,87.29,144752.0
2022-05-24 12:30:00,87.22,87.27,86.39,86.7,13697.0,87.22,87.27,86.39,86.7,13697.0
2022-05-24 13:00:00,86.55,86.61,85.76,86.2,17627.0,86.55,86.61,85.76,86.2,17627.0
2022-05-24 13:30:00,86.22,87.0,86.04,87.0,25946.0,86.22,87.0,86.04,87.0,25946.0
2022-05-24 14:00:00,86.97,87.48,86.42,86.62,41831.0,86.97,87.48,86.42,86.62,41831.0
2022-05-24 14:30:00,86.51,86.71,85.65,85.72,19172.0,86.51,86.71,85.65,85.72,19172.0
2022-05-24 15:00:00,85.7,86.11,85.42,85.52,48383.0,85.7,86.11,85.42,85.52,48383.0
2022-05-24 15:30:00,85.56,86.85,85.48,86.28,312219.0,85.56,86.85,85.48,86.28,312219.0
2022-05-25 09:30:00,85.96,87.46,85.15,87.06,24782.0,85.96,87.46,85.15,87.06,24782.0
2022-05-25 10:00:00,87.06,89.87,86.93,89.87,55617.0,87.06,89.87,86.93,89.87,55617.0
2022-05-25 10:30:00,89.84,90.16,89.29,90.16,72236.0,89.84,90.16,89.29,90.16,72236.0
2022-05-25 11:00:00,90.18,90.83,89.91,89.95,72067.0,90.18,90.83,89.91,89.95,72067.0
2022-05-25 11:30:00,90.0,90.18,89.48,89.8,44296.0,90.0,90.18,89.48,89.8,44296.0
2022-05-25 12:00:00,89.8,90.25,89.79,90.03,70362.0,89.8,90.25,89.79,90.03,70362.0
2022-05-25 12:30:00,90.22,90.55,89.88,90.44,29338.0,90.22,90.55,89.88,90.44,29338.0
2022-05-25 13:00:00,90.48,90.89,90.15,90.66,23210.0,90.48,90.89,90.15,90.66,23210.0
2022-05-25 13:30:00,90.69,91.53,90.55,91.51,28693.0,90.69,91.53,90.55,91.51,28693.0
2022-05-25 14:00:00,91.65,92.04,90.0,91.86,35203.0,91.65,92.04,90.0,91.86,35203.0
2022-05-25 14:30:00,91.86,92.43,91.67,92.26,38887.0,91.86,92.43,91.67,92.26,38887.0
2022-05-25 15:00:00,92.24,93.49,92.21,93.31,28180.0,92.24,93.49,92.21,93.31,28180.0
2022-05-25 15:30:00,93.31,93.45,92.6,92.85,130168.0,93.31,93.45,92.6,92.85,130168.0
2022-05-26 09:30:00,92.03,95.59,91.71,95.22,42458.0,92.03,95.59,91.71,95.22,42458.0
2022-05-26 10:00:00,95.04,95.65,94.23,94.85,17814.0,95.04,95.65,94.23,94.85,17814.0
2022-05-26 10:30:00,94.72,95.93,94.01,95.93,40608.0,94.72,95.93,94.01,95.93,40608.0
2022-05-26 11:00:00,95.89,96.95,95.89,96.63,22131.0,95.89,96.95,95.89,96.63,22131.0
2022-05-26 11:30:00,96.42,97.61,96.08,97.51,23261.0,96.42,97.61,96.08,97.51,23261.0
2022-05-26 12:00:00,97.51,99.3,97.51,99.12,42655.0,97.51,99.3,97.51,99.12,42655.0
2022-05-26 12:30:00,99.04,99.62,98.59,99.5,30951.0,99.04,99.62,98.59,99.5,30951.0
2022-05-26 13:00:00,99.55,99.8,98.61,98.69,56923.0,99.55,99.8,98.61,98.69,56923.0
2022-05-26 13:30:00,98.75,99.19,98.4,99.11,23585.0,98.75,99.19,98.4,99.11,23585.0
2022-05-26 14:00:00,98.99,99.34,98.34,98.63,26000.0,98.99,99.34,98.34,98.63,26000.0
2022-05-26 14:30:00,98.67,98.83,97.98,98.11,16900.0,98.67,98.83,97.98,98.11,16900.0
2022-05-26 15:00:00,98.18,98.68,97.47,98.6,36052.0,98.18,98.68,97.47,98.6,36052.0
2022-05-26 15:30:00,98.56,100.43,98.53,98.69,244145.0,98.56,100.43,98.53,98.69,244145.0
2022-05-27 09:30:00,100.17,101.69,99.55,100.76,39434.0,100.17,101.69,99.55,100.76,39434.0
2022-05-27 10:00:00,100.76,100.92,99.65,100.91,50380.0,100.76,100.92,99.65,100.91,50380.0
2022-05-27 10:30:00,101.09,101.34,99.37,99.37,38048.0,101.09,101.34,99.37,99.37,38048.0
2022-05-27 11:00:00,99.31,100.53,99.0,100.38,28674.0,99.31,100.53,99.0,100.38,28674.0
2022-05-27 11:30:00,100.34,102.19,100.31,102.19,19051.0,100.34,102.19,100.31,102.19,19051.0
2022-05-27 12:00:00,102.2,102.59,101.6,101.7,20494.0,102.2,102.59,101.6,101.7,20494.0
2022-05-27 12:30:00,101.62,101.93,101.37,101.91,12797.0,101.62,101.93,101.37,101.91,12797.0
2022-05-27 13:00:00,101.83,102.0,101.39,101.88,13240.0,101.83,102.0,101.39,101.88,13240.0
2022-05-27 13:30:00,101.87,102.32,101.79,102.22,14240.0,101.87,102.32,101.79,102.22,14240.0
2022-05-27 14:00:00,102.31,102.45,102.08,102.25,11246.0,102.31,102.45,102.08,102.25,11246.0
2022-05-27 14:30:00,102.3,102.74,101.91,101.91,18592.0,102.3,102.74,101.91,101.91,18592.0
2022-05-27 15:00:00,101.88,102.07,101.62,101.75,12223.0,101.88,102.07,101.62,101.75,12223.0
2022-05-27 15:30:00,101.73,102.05,101.27,101.96,74396.0,101.73,102.05,101.27,101.96,74396.0
2022-05-31 09:30:00,102.11,102.96,98.56,99.47,39008.0,102.11,102.96,98.56,99.47,39008.0
2022-05-31 10:00:00,99.33,99.78,97.73,98.9,24288.0,99.33,99.78,97.73,98.9,24288.0
2022-05-31 10:30:00,99.17,99.96,98.87,99.58,24620.0,99.17,99.96,98.87,99.58,24620.0
2022-05-31 11:00:00,99.64,99.88,98.71,98.74,17995.0,99.64,99.88,98.71,98.74,17995.0
2022-05-31 11:30:00,98.57,99.07,97.94,98.77,13908.0,98.57,99.07,97.94,98.77,13908.0
2022-05-31 12:00:00,98.91,99.43,98.18,98.49,13035.0,98.91,99.43,98.18,98.49,13035.0
2022-05-31 12:30:00,98.39,98.88,98.35,98.44,9392.0,98.39,98.88,98.35,98.44,9392.0
2022-05-31 13:00:00,98.33,98.46,97.5,97.92,23353.0,98.33,98.46,97.5,97.92,23353.0
2022-05-31 13:30:00,97.78,98.22,97.7,98.11,9163.0,97.78,98.22,97.7,98.11,9163.0
2022-05-31 14:00:00,98.11,98.11,97.29,97.39,15132.0,98.11,98.11,97.29,97.39,15132.0
2022-05-31 14:30:00,97.42,97.52,96.1,96.42,15799.0,97.42,97.52,96.1,96.42,15799.0
2022-05-31 15:00:00,96.43,97.11,96.21,96.82,25483.0,96.43,97.11,96.21,96.82,25483.0
2022-05-31 15:30:00,96.84,97.07,95.97,96.7,152920.0,96.84,97.07,95.97,96.7,152920.0
2022-06-01 09:30:00,97.81,102.4,97.81,101.82,55309.0,97.81,102.4,97.81,101.82,55309.0
2022-06-01 10:00:00,101.82,102.6,101.01,101.06,109412.0,101.82,102.6,101.01,101.06,109412.0
2022-06-01 10:30:00,101.41,101.94,99.94,101.55,41876.0,101.41,101.94,99.94,101.55,41876.0
2022-06-01 11:00:00,101.45,101.59,99.75,99.98,75501.0,101.45,101.59,99.75,99.98,75501.0
2022-06-01 11:30:00,99.92,100.13,98.91,99.17,15605.0,99.92,100.13,98.91,99.17,15605.0
2022-06-01 12:00:00,99.11,99.5,98.43,98.98,9279.0,99.11,99.5,98.43,98.98,9279.0
2022-06-01 12:30:00,98.88,99.42,98.6,99.06,39511.0,98.88,99.42,98.6,99.06,39511.0
2022-06-01 13:00:00,99.1,99.6,98.57,98.72,17584.0,99.1,99.6,98.57,98.72,17584.0
2022-06-01 13:30:00,98.47,98.95,98.3,98.79,10728.0,98.47,98.95,98.3,98.79,10728.0
2022-06-01 14:00:00,98.83,99.93,98.8,99.63,20203.0,98.83,99.93,98.8,99.63,20203.0
2022-06-01 14:30:00,99.82,100.19,99.55,99.81,8084.0,99.82,100.19,99.55,99.81,8084.0
2022-06-01 15:00:00,99.84,100.22,99.47,99.53,12932.0,99.84,100.22,99.47,99.53,12932.0
2022-06-01 15:30:00,99.44,99.89,98.74,98.77,81087.0,99.44,99.89,98.74,98.77,81087.0
2022-06-02 09:30:00,98.49,102.33,98.22,101.3,21508.0,98.49,102.33,98.22,101.3,21508.0
2022-06-02 10:00:00,101.35,103.21,100.74,100.75,39647.0,101.35,103.21,100.74,100.75,39647.0
2022-06-02 10:30:00,100.98,102.43,100.85,102.43,14273.0,100.98,102.43,100.85,102.43,14273.0
2022-06-02 11:00:00,102.32,103.75,102.22,103.43,11176.0,102.32,103.75,102.22,103.43,11176.0
2022-06-02 11:30:00,103.51,104.02,103.21,103.84,15175.0,103.51,104.02,103.21,103.84,15175.0
2022-06-02 12:00:00,103.7,104.62,103.63,104.52,37239.0,103.7,104.62,103.63,104.52,37239.0
2022-06-02 12:30:00,104.67,105.0,104.24,104.43,21873.0,104.67,105.0,104.24,104.43,21873.0
2022-06-02 13:00:00,104.42,104.79,103.74,104.74,19934.0,104.42,104.79,103.74,104.74,19934.0
2022-06-02 13:30:00,104.84,105.28,104.08,104.33,26229.0,104.84,105.28,104.08,104.33,26229.0
2022-06-02 14:00:00,104.28,104.65,103.95,104.18,25088.0,104.28,104.65,103.95,104.18,25088.0
2022-06-02 14:30:00,104.17,104.5,103.58,103.67,19932.0,104.17,104.5,103.58,103.67,19932.0
2022-06-02 15:00:00,103.61,103.83,102.86,102.91,28988.0,103.61,103.83,102.86,102.91,28988.0
2022-06-02 15:30:00,102.86,103.66,102.6,103.65,99999.0,102.86,103.66,102.6,103.65,99999.0
2022-06-03 09:30:00,102.0,103.05,99.63,103.05,14737.0,102.0,103.05,99.63,103.05,14737.0
2022-06-03 10:00:00,103.01,103.63,101.08,101.51,22976.0,103.01,103.63,101.08,101.51,22976.0
2022-06-03 10:30:00,101.37,101.62,100.37,100.53,14071.0,101.37,101.62,100.37,100.53,14071.0
2022-06-03 11:00:00,100.47,100.89,100.11,100.23,9456.0,100.47,100.89,100.11,100.23,9456.0
2022-06-03 11:30:00,100.28,100.72,99.82,100.02,12592.0,100.28,100.72,99.82,100.02,12592.0
2022-06-03 12:00:00,100.04,100.48,99.75,100.3,9452.0,100.04,100.48,99.75,100.3,9452.0
2022-06-03 12:30:00,100.34,100.83,100.04,100.71,4148.0,100.34,100.83,100.04,100.71,4148.0
2022-06-03 13:00:00,100.68,101.14,100.24,100.35,5141.0,100.68,101.14,100.24,100.35,5141.0
2022-06-03 13:30:00,100.3,100.61,100.12,100.3,4376.0,100.3,100.61,100.12,100.3,4376.0
2022-06-03 14:00:00,100.41,101.03,100.3,101.03,5158.0,100.41,101.03,100.3,101.03,5158.0
2022-06-03 14:30:00,101.05,101.05,100.53,100.78,5255.0,101.05,101.05,100.53,100.78,5255.0
2022-06-03 15:00:00,100.63,101.23,100.16,101.2,18751.0,100.63,101.23,100.16,101.2,18751.0
2022-06-03 15:30:00,101.17,101.75,101.01,101.19,144981.0,101.17,101.75,101.01,101.19,144981.0
2022-06-06 09:30:00,102.12,103.0,97.79,99.49,46073.0,102.12,103.0,97.79,99.49,46073.0
2022-06-06 10:00:00,99.6,100.38,99.01,100.38,40368.0,99.6,100.38,99.01,100.38,40368.0
2022-06-06 10:30:00,100.4,101.02,100.05,100.78,38115.0,100.4,101.02,100.05,100.78,38115.0
2022-06-06 11:00:00,100.77,101.31,98.75,99.28,37701.0,100.77,101.31,98.75,99.28,37701.0
2022-06-06 11:30:00,99.54,100.44,99.21,100.33,16571.0,99.54,100.44,99.21,100.33,16571.0
2022-06-06 12:00:00,100.39,100.44,98.77,99.0,13824.0,100.39,100.44,98.77,99.0,13824.0
2022-06-06 12:30:00,99.08,100.44,99.07,100.38,13371.0,99.08,100.44,99.07,100.38,13371.0
2022-06-06 13:00:00,100.41,100.41,99.64,99.99,17003.0,100.41,100.41,99.64,99.99,17003.0
2022-06-06 13:30:00,100.0,101.09,99.87,101.08,26749.0,100.0,101.09,99.87,101.08,26749.0
2022-06-06 14:00:00,101.17,101.25,100.07,100.15,25094.0,101.17,101.25,100.07,100.15,25094.0
2022-06-06 14:30:00,100.15,100.53,99.86,100.24,21829.0,100.15,100.53,99.86,100.24,21829.0
2022-06-06 15:00:00,100.07,100.54,99.9,100.0,26592.0,100.07,100.54,99.9,100.0,26592.0
2022-06-06 15:30:00,99.93,100.83,99.77,100.65,56172.0,99.93,100.83,99.77,100.65,56172.0
2022-06-07 09:30:00,99.32,101.35,98.52,100.8,29102.0,99.32,101.35,98.52,100.8,29102.0
2022-06-07 10:00:00,100.39,101.83,100.2,101.58,12069.0,100.39,101.83,100.2,101.58,12069.0
2022-06-07 10:30:00,101.64,102.92,101.45,102.36,23466.0,101.64,102.92,101.45,102.36,23466.0
2022-06-07 11:00:00,102.29,102.99,101.75,101.79,19270.0,102.29,102.99,101.75,101.79,19270.0
2022-06-07 11:30:00,101.69,102.04,101.3,102.03,11143.0,101.69,102.04,101.3,102.03,11143.0
2022-06-07 12:00:00,102.02,102.02,101.1,101.36,10546.0,102.02,102.02,101.1,101.36,10546.0
2022-06-07 12:30:00,101.31,101.37,100.64,101.08,6732.0,101.31,101.37,100.64,101.08,6732.0
2022-06-07 13:00:00,100.86,101.56,100.86,101.5,6043.0,100.86,101.56,100.86,101.5,6043.0
2022-06-07 13:30:00,101.4,101.58,100.89,101.27,10202.0,101.4,101.58,100.89,101.27,10202.0
2022-06-07 14:00:00,101.07,101.55,101.04,101.42,8621.0,101.07,101.55,101.04,101.42,8621.0
2022-06-07 14:30:00,101.35,101.61,101.03,101.31,14578.0,101.35,101.61,101.03,101.31,14578.0
2022-06-07 15:00:00,101.26,101.81,101.17,101.81,13157.0,101.26,101.81,101.17,101.81,13157.0
2022-06-07 15:30:00,101.84,101.88,100.95,101.18,94142.0,101.84,101.88,100.95,101.18,94142.0
2022-06-08 09:30:00,100.58,103.2,100.13,101.57,21951.0,100.58,103.2,100.13,101.57,21951.0
2022-06-08 10:00:00,101.75,102.28,101.26,101.39,13752.0,101.75,102.28,101.26,101.39,13752.0
2022-06-08 10:30:00,101.22,101.94,101.17,101.58,10236.0,101.22,101.94,101.17,101.58,10236.0
2022-06-08 11:00:00,101.44,102.11,100.96,102.11,7785.0,101.44,102.11,100.96,102.11,7785.0
2022-06-08 11:30:00,101.85,102.69,101.73,102.49,10207.0,101.85,102.69,101.73,102.49,10207.0
2022-06-08 12:00:00,102.46,102.68,100.91,101.11,17164.0,102.46,102.68,100.91,101.11,17164.0
2022-06-08 12:30:00,101.13,101.13,100.3,100.78,13285.0,101.13,101.13,100.3,100.78,13285.0
2022-06-08 13:00:00,100.74,101.31,100.45,101.19,11366.0,100.74,101.31,100.45,101.19,11366.0
2022-06-08 13:30:00,101.18,101.23,100.53,101.18,10136.0,101.18,101.23,100.53,101.18,10136.0
2022-06-08 14:00:00,101.19,101.57,100.97,101.05,8405.0,101.19,101.57,100.97,101.05,8405.0
2022-06-08 14:30:00,101.08,101.41,100.82,101.33,8179.0,101.08,101.41,100.82,101.33,8179.0
2022-06-08 15:00:00,101.05,101.46,100.65,101.42,23102.0,101.05,101.46,100.65,101.42,23102.0
2022-06-08 15:30:00,101.48,101.89,101.1,101.3,66223.0,101.48,101.89,101.1,101.3,66223.0
2022-06-09 09:30:00,99.66,101.07,98.96,100.75,37904.0,99.66,101.07,98.96,100.75,37904.0
2022-06-09 10:00:00,100.73,102.62,100.18,102.57,13491.0,100.73,102.62,100.18,102.57,13491.0
2022-06-09 10:30:00,102.6,102.79,100.94,101.11,22701.0,102.6,102.79,100.94,101.11,22701.0
2022-06-09 11:00:00,100.38,100.52,99.51,100.02,12139.0,100.38,100.52,99.51,100.02,12139.0
2022-06-09 11:30:00,100.0,100.42,99.63,100.02,8560.0,100.0,100.42,99.63,100.02,8560.0
2022-06-09 12:00:00,100.07,100.21,99.65,99.72,11282.0,100.07,100.21,99.65,99.72,11282.0
2022-06-09 12:30:00,99.82,100.57,99.6,100.45,13395.0,99.82,100.57,99.6,100.45,13395.0
2022-06-09 13:00:00,100.5,100.7,100.09,100.42,34343.0,100.5,100.7,100.09,100.42,34343.0
2022-06-09 13:30:00,100.39,100.42,99.85,100.05,15111.0,100.39,100.42,99.85,100.05,15111.0
2022-06-09 14:00:00,100.06,100.18,99.57,99.64,25742.0,100.06,100.18,99.57,99.64,25742.0
2022-06-09 14:30:00,99.64,99.81,99.34,99.67,52590.0,99.64,99.81,99.34,99.67,52590.0
2022-06-09 15:00:00,99.61,99.93,99.2,99.29,17385.0,99.61,99.93,99.2,99.29,17385.0
2022-06-09 15:30:00,99.31,99.36,98.48,98.49,92986.0,99.31,99.36,98.48,98.49,92986.0
2022-06-10 09:30:00,95.8,96.95,95.07,95.54,27144.0,95.8,96.95,95.07,95.54,27144.0
2022-06-10 10:00:00,95.39,95.53,93.28,93.78,30895.0,95.39,95.53,93.28,93.78,30895.0
2022-06-10 10:30:00,93.65,94.23,91.71,91.71,20729.0,93.65,94.23,91.71,91.71,20729.0
2022-06-10 11:00:00,91.77,92.56,91.77,92.01,7581.0,91.77,92.56,91.77,92.01,7581.0
2022-06-10 11:30:00,92.05,92.41,91.57,92.31,10191.0,92.05,92.41,91.57,92.31,10191.0
2022-06-10 12:00:00,92.3,92.61,91.59,91.86,12673.0,92.3,92.61,91.59,91.86,12673.0
2022-06-10 12:30:00,92.02,92.56,91.65,91.83,11468.0,92.02,92.56,91.65,91.83,11468.0
2022-06-10 13:00:00,91.86,91.88,91.36,91.88,13499.0,91.86,91.88,91.36,91.88,13499.0
2022-06-10 13:30:00,91.81,92.63,91.56,92.6,33264.0,91.81,92.63,91.56,92.6,33264.0
2022-06-10 14:00:00,92.6,93.16,92.17,93.01,18807.0,92.6,93.16,92.17,93.01,18807.0
2022-06-10 14:30:00,93.04,94.13,92.82,94.13,25046.0,93.04,94.13,92.82,94.13,25046.0
2022-06-10 15:00:00,94.02,94.34,93.35,94.02,17695.0,94.02,94.34,93.35,94.02,17695.0
2022-06-10 15:30:00,94.0,94.28,93.57,94.27,91078.0,94.0,94.28,93.57,94.27,91078.0
2022-06-13 09:30:00,90.89,92.37,88.1,88.16,38525.0,90.89,92.37,88.1,88.16,38525.0
2022-06-13 10:00:00,88.2,88.79,87.17,87.59,129288.0,88.2,88.79,87.17,87.59,129288.0
2022-06-13 10:30:00,87.6,87.69,86.12,86.35,35869.0,87.6,87.69,86.12,86.35,35869.0
2022-06-13 11:00:00,86.28,86.6,85.34,86.55,28354.0,86.28,86.6,85.34,86.55,28354.0
2022-06-13 11:30:00,86.62,87.53,86.16,87.06,26894.0,86.62,87.53,86.16,87.06,26894.0
2022-06-13 12:00:00,87.0,87.76,86.55,87.76,30714.0,87.0,87.76,86.55,87.76,30714.0
2022-06-13 12:30:00,87.72,88.43,87.25,87.25,15643.0,87.72,88.43,87.25,87.25,15643.0
2022-06-13 13:00:00,87.22,87.23,86.59,86.75,15788.0,87.22,87.23,86.59,86.75,15788.0
2022-06-13 13:30:00,86.66,87.24,86.53,87.09,18828.0,86.66,87.24,86.53,87.09,18828.0
2022-06-13 14:00:00,87.01,87.01,86.12,86.22,22145.0,87.01,87.01,86.12,86.22,22145.0
2022-06-13 14:30:00,86.22,86.36,85.68,85.82,28907.0,86.22,86.36,85.68,85.82,28907.0
2022-06-13 15:00:00,85.78,86.31,85.28,85.4,51421.0,85.78,86.31,85.28,85.4,51421.0
2022-06-13 15:30:00,85.34,86.01,85.18,85.62,170909.0,85.34,86.01,85.18,85.62,170909.0
2022-06-14 09:30:00,85.92,87.52,84.49,86.57,39477.0,85.92,87.52,84.49,86.57,39477.0
2022-06-14 10:00:00,86.72,86.93,84.48,84.48,27233.0,86.72,86.93,84.48,84.48,27233.0
2022-06-14 10:30:00,84.41,85.69,83.97,84.98,18973.0,84.41,85.69,83.97,84.98,18973.0
2022-06-14 11:00:00,84.97,85.94,84.88,85.57,20174.0,84.97,85.94,84.88,85.57,20174.0
2022-06-14 11:30:00,85.57,86.0,85.35,85.88,21094.0,85.57,86.0,85.35,85.88,21094.0
2022-06-14 12:00:00,85.78,86.15,85.35,85.96,14936.0,85.78,86.15,85.35,85.96,14936.0
2022-06-14 12:30:00,85.84,85.91,85.49,85.84,8663.0,85.84,85.91,85.49,85.84,8663.0
2022-06-14 13:00:00,85.9,86.89,85.86,86.53,14791.0,85.9,86.89,85.86,86.53,14791.0
2022-06-14 13:30:00,86.55,86.55,85.3,85.37,12657.0,86.55,86.55,85.3,85.37,12657.0
2022-06-14 14:00:00,85.32,85.58,85.16,85.28,10442.0,85.32,85.58,85.16,85.28,10442.0
2022-06-14 14:30:00,85.21,85.38,84.81,84.81,14298.0,85.21,85.38,84.81,84.81,14298.0
2022-06-14 15:00:00,84.69,84.98,84.33,84.98,16130.0,84.69,84.98,84.33,84.98,16130.0
2022-06-14 15:30:00,84.92,85.83,84.86,85.16,154154.0,84.92,85.83,84.86,85.16,154154.0
2022-06-15 09:30:00,86.48,86.96,84.96,85.8,48039.0,86.48,86.96,84.96,85.8,48039.0
2022-06-15 10:00:00,85.8,86.83,85.8,86.1,50175.0,85.8,86.83,85.8,86.1,50175.0
2022-06-15 10:30:00,86.22,86.22,84.65,84.98,26468.0,86.22,86.22,84.65,84.98,26468.0
2022-06-15 11:00:00,84.93,86.82,84.84,86.01,66276.0,84.93,86.82,84.84,86.01,66276.0
2022-06-15 11:30:00,85.98,86.15,85.25,85.77,21940.0,85.98,86.15,85.25,85.77,21940.0
2022-06-15 12:00:00,85.86,86.82,85.8,86.8,9809.0,85.86,86.82,85.8,86.8,9809.0
2022-06-15 12:30:00,86.84,86.86,86.18,86.24,19570.0,86.84,86.86,86.18,86.24,19570.0
2022-06-15 13:00:00,86.29,86.8,86.21,86.65,14526.0,86.29,86.8,86.21,86.65,14526.0
2022-06-15 13:30:00,86.64,87.2,86.49,87.0,45706.0,86.64,87.2,86.49,87.0,45706.0
2022-06-15 14:00:00,86.91,87.29,84.75,86.02,44804.0,86.91,87.29,84.75,86.02,44804.0
2022-06-15 14:30:00,85.79,89.0,84.76,87.48,48977.0,85.79,89.0,84.76,87.48,48977.0
2022-06-15 15:00:00,87.52,88.54,86.99,88.45,33337.0,87.52,88.54,86.99,88.45,33337.0
2022-06-15 15:30:00,88.38,88.8,86.18,86.26,194623.0,88.38,88.8,86.18,86.26,194623.0
2022-06-16 09:30:00,83.19,84.75,82.02,82.19,33763.0,83.19,84.75,82.02,82.19,33763.0
2022-06-16 10:00:00,81.97,83.04,81.78,82.55,39461.0,81.97,83.04,81.78,82.55,39461.0
2022-06-16 10:30:00,82.58,82.76,81.16,81.19,31782.0,82.58,82.76,81.16,81.19,31782.0
2022-06-16 11:00:00,81.3,82.55,81.21,82.49,34105.0,81.3,82.55,81.21,82.49,34105.0
2022-06-16 11:30:00,82.31,82.34,81.3,81.57,8401.0,82.31,82.34,81.3,81.57,8401.0
2022-06-16 12:00:00,81.81,82.19,81.22,82.19,14922.0,81.81,82.19,81.22,82.19,14922.0
2022-06-16 12:30:00,82.07,82.57,81.62,82.05,15313.0,82.07,82.57,81.62,82.05,15313.0
2022-06-16 13:00:00,82.3,82.32,81.58,82.06,13152.0,82.3,82.32,81.58,82.06,13152.0
2022-06-16 13:30:00,81.99,82.2,81.53,81.55,18140.0,81.99,82.2,81.53,81.55,18140.0
2022-06-16 14:00:00,81.53,81.92,81.52,81.55,10681.0,81.53,81.92,81.52,81.55,10681.0
2022-06-16 14:30:00,81.55,81.77,81.2,81.27,25702.0,81.55,81.77,81.2,81.27,25702.0
2022-06-16 15:00:00,81.27,81.93,81.27,81.8,23109.0,81.27,81.93,81.27,81.8,23109.0
2022-06-16 15:30:00,81.78,82.23,81.19,82.23,169145.0,81.78,82.23,81.19,82.23,169145.0
2022-06-17 09:30:00,83.14,86.57,83.11,86.34,45755.0,83.14,86.57,83.11,86.34,45755.0
2022-06-17 10:00:00,86.37,86.43,83.7,84.44,20918.0,86.37,86.43,83.7,84.44,20918.0
2022-06-17 10:30:00,84.52,85.13,84.05,85.05,14614.0,84.52,85.13,84.05,85.05,14614.0
2022-06-17 11:00:00,85.04,86.3,84.86,86.16,12920.0,85.04,86.3,84.86,86.16,12920.0
2022-06-17 11:30:00,86.12,86.43,85.69,86.21,13272.0,86.12,86.43,85.69,86.21,13272.0
2022-06-17 12:00:00,86.23,87.16,85.95,86.96,16215.0,86.23,87.16,85.95,86.96,16215.0
2022-06-17 12:30:00,86.89,87.02,86.36,86.42,17696.0,86.89,87.02,86.36,86.42,17696.0
2022-06-17 13:00:00,86.5,88.05,86.5,87.43,13405.0,86.5,88.05,86.5,87.43,13405.0
2022-06-17 13:30:00,87.47,87.8,87.16,87.42,10510.0,87.47,87.8,87.16,87.42,10510.0
2022-06-17 14:00:00,87.35,87.58,87.04,87.56,14326.0,87.35,87.58,87.04,87.56,14326.0
2022-06-17 14:30:00,87.54,88.2,87.5,87.5,15928.0,87.54,88.2,87.5,87.5,15928.0
2022-06-17 15:00:00,87.53,87.86,86.93,87.63,25621.0,87.53,87.86,86.93,87.63,25621.0
2022-06-17 15:30:00,87.58,87.65,86.46,86.82,130711.0,87.58,87.65,86.46,86.82,130711.0
2022-06-21 09:30:00,87.56,89.53,87.56,89.52,22509.0,87.56,89.53,87.56,89.52,22509.0
2022-06-21 10:00:00,89.46,90.52,89.2,90.06,17572.0,89.46,90.52,89.2,90.06,17572.0
2022-06-21 10:30:00,90.17,91.15,90.04,90.75,20802.0,90.17,91.15,90.04,90.75,20802.0
2022-06-21 11:00:00,90.72,90.79,89.54,89.54,15541.0,90.72,90.79,89.54,89.54,15541.0
2022-06-21 11:30:00,89.64,89.71,88.73,88.95,13622.0,89.64,89.71,88.73,88.95,13622.0
2022-06-21 12:00:00,88.88,89.19,88.57,88.72,15494.0,88.88,89.19,88.57,88.72,15494.0
2022-06-21 12:30:00,88.52,89.42,88.46,89.06,9702.0,88.52,89.42,88.46,89.06,9702.0
2022-06-21 13:00:00,89.01,89.11,88.77,88.85,7762.0,89.01,89.11,88.77,88.85,7762.0
2022-06-21 13:30:00,88.89,89.24,88.8,88.86,17506.0,88.89,89.24,88.8,88.86,17506.0
2022-06-21 14:00:00,88.85,88.85,88.26,88.55,7774.0,88.85,88.85,88.26,88.55,7774.0
2022-06-21 14:30:00,88.68,88.76,88.42,88.45,9515.0,88.68,88.76,88.42,88.45,9515.0
2022-06-21 15:00:00,88.4,88.99,88.4,88.72,24055.0,88.4,88.99,88.4,88.72,24055.0
2022-06-21 15:30:00,88.74,88.85,88.08,88.39,85274.0,88.74,88.85,88.08,88.39,85274.0
2022-06-22 09:30:00,86.76,91.3,86.21,91.25,21153.0,86.76,91.3,86.21,91.25,21153.0
2022-06-22 10:00:00,91.16,92.71,91.08,92.56,42955.0,91.16,92.71,91.08,92.56,42955.0
2022-06-22 10:30:00,92.61,93.53,92.51,93.16,60866.0,92.61,93.53,92.51,93.16,60866.0
2022-06-22 11:00:00,93.2,94.27,92.53,94.27,22770.0,93.2,94.27,92.53,94.27,22770.0
2022-06-22 11:30:00,94.09,94.53,93.39,93.57,48855.0,94.09,94.53,93.39,93.57,48855.0
2022-06-22 12:00:00,93.55,93.98,93.45,93.75,16749.0,93.55,93.98,93.45,93.75,16749.0
2022-06-22 12:30:00,93.62,93.78,93.47,93.69,97947.0,93.62,93.78,93.47,93.69,97947.0
2022-06-22 13:00:00,93.7,93.78,93.35,93.45,38446.0,93.7,93.78,93.35,93.45,38446.0
2022-06-22 13:30:00,93.39,93.51,92.65,92.65,46882.0,93.39,93.51,92.65,92.65,46882.0
2022-06-22 14:00:00,92.65,93.09,92.62,92.87,9505.0,92.65,93.09,92.62,92.87,9505.0
2022-06-22 14:30:00,93.0,93.02,92.72,92.89,18401.0,93.0,93.02,92.72,92.89,18401.0
2022-06-22 15:00:00,92.89,92.97,92.49,92.51,36090.0,92.89,92.97,92.49,92.51,36090.0
2022-06-22 15:30:00,92.5,92.6,91.46,91.6,84712.0,92.5,92.6,91.46,91.6,84712.0
2022-06-23 09:30:00,93.18,93.23,91.39,93.23,13525.0,93.18,93.23,91.39,93.23,13525.0
2022-06-23 10:00:00,93.04,95.63,92.8,95.52,29438.0,93.04,95.63,92.8,95.52,29438.0
2022-06-23 10:30:00,95.56,96.07,95.24,95.66,19910.0,95.56,96.07,95.24,95.66,19910.0
2022-06-23 11:00:00,95.85,97.29,95.45,96.92,47069.0,95.85,97.29,95.45,96.92,47069.0
2022-06-23 11:30:00,97.06,97.14,96.3,96.55,40550.0,97.06,97.14,96.3,96.55,40550.0
2022-06-23 12:00:00,96.57,97.11,95.88,96.87,52332.0,96.57,97.11,95.88,96.87,52332.0
2022-06-23 12:30:00,96.66,97.04,96.36,96.62,96473.0,96.66,97.04,96.36,96.62,96473.0
2022-06-23 13:00:00,96.64,97.02,96.21,96.34,79310.0,96.64,97.02,96.21,96.34,79310.0
2022-06-23 13:30:00,96.41,96.7,95.82,96.03,16209.0,96.41,96.7,95.82,96.03,16209.0
2022-06-23 14:00:00,96.01,96.35,95.77,96.19,20648.0,96.01,96.35,95.77,96.19,20648.0
2022-06-23 14:30:00,96.1,96.31,95.89,96.01,23052.0,96.1,96.31,95.89,96.01,23052.0
2022-06-23 15:00:00,96.01,96.39,95.89,96.39,21885.0,96.01,96.39,95.89,96.39,21885.0
2022-06-23 15:30:00,96.36,97.2,96.36,96.43,117296.0,96.36,97.2,96.36,96.43,117296.0
2022-06-24 09:30:00,97.79,102.3,97.49,101.63,140116.0,97.79,102.3,97.49,101.63,140116.0
2022-06-24 10:00:00,101.77,101.93,100.88,101.5,79962.0,101.77,101.93,100.88,101.5,79962.0
2022-06-24 10:30:00,101.69,101.91,99.18,99.68,46516.0,101.69,101.91,99.18,99.68,46516.0
2022-06-24 11:00:00,99.57,100.19,97.45,98.18,19325.0,99.57,100.19,97.45,98.18,19325.0
2022-06-24 11:30:00,98.18,98.46,97.66,98.46,35140.0,98.18,98.46,97.66,98.46,35140.0
2022-06-24 12:00:00,98.52,99.26,98.4,98.71,19449.0,98.52,99.26,98.4,98.71,19449.0
2022-06-24 12:30:00,98.72,99.95,98.49,99.93,19696.0,98.72,99.95,98.49,99.93,19696.0
2022-06-24 13:00:00,99.89,99.93,99.4,99.79,19649.0,99.89,99.93,99.4,99.79,19649.0
2022-06-24 13:30:00,99.72,99.78,98.67,98.7,54820.0,99.72,99.78,98.67,98.7,54820.0
2022-06-24 14:00:00,98.78,99.79,98.7,99.42,36654.0,98.78,99.79,98.7,99.42,36654.0
2022-06-24 14:30:00,99.4,100.0,99.38,99.68,20131.0,99.4,100.0,99.38,99.68,20131.0
2022-06-24 15:00:00,99.6,99.76,99.13,99.71,32155.0,99.6,99.76,99.13,99.71,32155.0
2022-06-24 15:30:00,99.77,100.59,99.32,100.5,270156.0,99.77,100.59,99.32,100.5,270156.0
2022-06-27 09:30:00,99.95,101.18,98.9,100.76,34579.0,99.95,101.18,98.9,100.76,34579.0
2022-06-27 10:00:00,101.18,101.38,99.18,99.37,41941.0,101.18,101.38,99.18,99.37,41941.0
2022-06-27 10:30:00,99.33,101.98,99.15,101.8,23304.0,99.33,101.98,99.15,101.8,23304.0
2022-06-27 11:00:00,101.98,102.38,100.32,101.37,20404.0,101.98,102.38,100.32,101.37,20404.0
2022-06-27 11:30:00,101.37,101.37,99.61,100.72,192270.0,101.37,101.37,99.61,100.72,192270.0
2022-06-27 12:00:00,100.56,100.75,99.1,99.29,18755.0,100.56,100.75,99.1,99.29,18755.0
2022-06-27 12:30:00,99.2,99.82,99.1,99.68,6701.0,99.2,99.82,99.1,99.68,6701.0
2022-06-27 13:00:00,99.85,103.17,99.5,100.4,37306.0,99.85,103.17,99.5,100.4,37306.0
2022-06-27 13:30:00,100.45,100.47,100.11,100.45,6594.0,100.45,100.47,100.11,100.45,6594.0
2022-06-27 14:00:00,100.35,100.75,100.26,100.26,8864.0,100.35,100.75,100.26,100.26,8864.0
2022-06-27 14:30:00,100.09,100.62,99.88,100.47,6592.0,100.09,100.62,99.88,100.47,6592.0
2022-06-27 15:00:00,100.45,100.52,99.63,99.79,15511.0,100.45,100.52,99.63,99.79,15511.0
2022-06-27 15:30:00,99.84,100.36,99.36,100.2,70385.0,99.84,100.36,99.36,100.2,70385.0
2022-06-28 09:30:00,100.06,100.85,98.47,98.66,23041.0,100.06,100.85,98.47,98.66,23041.0
2022-06-28 10:00:00,98.77,98.77,96.96,98.18,7983.0,98.77,98.77,96.96,98.18,7983.0
2022-06-28 10:30:00,98.2,98.86,97.57,98.75,89708.0,98.2,98.86,97.57,98.75,89708.0
2022-06-28 11:00:00,98.79,99.13,96.61,96.81,35553.0,98.79,99.13,96.61,96.81,35553.0
2022-06-28 11:30:00,96.48,96.81,94.68,94.91,44688.0,96.48,96.81,94.68,94.91,44688.0
2022-06-28 12:00:00,94.8,95.09,94.17,94.25,20493.0,94.8,95.09,94.17,94.25,20493.0
2022-06-28 12:30:00,94.54,94.6,94.06,94.13,34823.0,94.54,94.6,94.06,94.13,34823.0
2022-06-28 13:00:00,94.05,94.23,93.39,93.62,16597.0,94.05,94.23,93.39,93.62,16597.0
2022-06-28 13:30:00,93.7,93.77,93.12,93.15,13257.0,93.7,93.77,93.12,93.15,13257.0
2022-06-28 14:00:00,93.24,93.4,92.54,92.84,16511.0,93.24,93.4,92.54,92.84,16511.0
2022-06-28 14:30:00,92.75,93.6,92.69,93.35,20968.0,92.75,93.6,92.69,93.35,20968.0
2022-06-28 15:00:00,93.35,93.94,92.78,93.85,27537.0,93.35,93.94,92.78,93.85,27537.0
2022-06-28 15:30:00,93.88,94.16,93.31,93.35,100635.0,93.88,94.16,93.31,93.35,100635.0
2022-06-29 09:30:00,93.75,94.46,91.95,93.44,18627.0,93.75,94.46,91.95,93.44,18627.0
2022-06-29 10:00:00,93.5,94.29,92.47,93.32,13583.0,93.5,94.29,92.47,93.32,13583.0
2022-06-29 10:30:00,93.3,94.63,92.76,93.98,8700.0,93.3,94.63,92.76,93.98,8700.0
2022-06-29 11:00:00,93.83,93.92,93.3,93.62,14890.0,93.83,93.92,93.3,93.62,14890.0
2022-06-29 11:30:00,93.63,94.13,93.2,93.2,6258.0,93.63,94.13,93.2,93.2,6258.0
2022-06-29 12:00:00,93.22,93.26,92.6,92.65,4115.0,93.22,93.26,92.6,92.65,4115.0
2022-06-29 12:30:00,92.61,93.08,92.55,93.08,5275.0,92.61,93.08,92.55,93.08,5275.0
2022-06-29 13:00:00,93.16,93.65,93.0,93.28,10538.0,93.16,93.65,93.0,93.28,10538.0
2022-06-29 13:30:00,93.25,93.57,93.05,93.49,3526.0,93.25,93.57,93.05,93.49,3526.0
2022-06-29 14:00:00,93.47,93.94,93.37,93.49,11555.0,93.47,93.94,93.37,93.49,11555.0
2022-06-29 14:30:00,93.37,93.42,93.02,93.13,6322.0,93.37,93.42,93.02,93.13,6322.0
2022-06-29 15:00:00,93.11,93.72,93.01,93.72,7827.0,93.11,93.72,93.01,93.72,7827.0
2022-06-29 15:30:00,93.61,93.7,93.09,93.5,37924.0,93.61,93.7,93.09,93.5,37924.0
2022-06-30 09:30:00,92.81,93.36,90.37,90.96,25677.0,92.81,93.36,90.37,90.96,25677.0
2022-06-30 10:00:00,90.82,90.95,89.32,89.62,15288.0,90.82,90.95,89.32,89.62,15288.0
2022-06-30 10:30:00,89.88,91.41,89.71,91.41,16672.0,89.88,91.41,89.71,91.41,16672.0
2022-06-30 11:00:00,91.44,92.56,91.05,92.08,11851.0,91.44,92.56,91.05,92.08,11851.0
2022-06-30 11:30:00,92.04,92.75,91.67,92.75,9472.0,92.04,92.75,91.67,92.75,9472.0
2022-06-30 12:00:00,92.8,93.35,91.95,93.31,17072.0,92.8,93.35,91.95,93.31,17072.0
2022-06-30 12:30:00,93.2,93.6,92.59,92.61,18954.0,93.2,93.6,92.59,92.61,18954.0
2022-06-30 13:00:00,92.69,92.78,91.49,91.81,23252.0,92.69,92.78,91.49,91.81,23252.0
2022-06-30 13:30:00,91.71,92.61,91.65,92.12,4061.0,91.71,92.61,91.65,92.12,4061.0
2022-06-30 14:00:00,92.14,92.14,91.26,91.86,9924.0,92.14,92.14,91.26,91.86,9924.0
2022-06-30 14:30:00,91.78,91.81,90.7,90.84,8983.0,91.78,91.81,90.7,90.84,8983.0
2022-06-30 15:00:00,90.86,91.17,90.22,91.07,18850.0,90.86,91.17,90.22,91.07,18850.0
2022-06-30 15:30:00,91.18,91.51,90.69,91.16,60956.0,91.18,91.51,90.69,91.16,60956.0
2022-07-01 09:30:00,92.02,94.94,91.12,94.26,23055.0,92.02,94.94,91.12,94.26,23055.0
2022-07-01 10:00:00,94.58,95.54,93.27,93.32,47078.0,94.58,95.54,93.27,93.32,47078.0
2022-07-01 10:30:00,93.37,93.73,92.06,93.58,9076.0,93.37,93.73,92.06,93.58,9076.0
2022-07-01 11:00:00,93.43,94.42,93.07,93.65,18089.0,93.43,94.42,93.07,93.65,18089.0
2022-07-01 11:30:00,94.04,94.58,93.18,93.27,7644.0,94.04,94.58,93.18,93.27,7644.0
2022-07-01 12:00:00,93.21,93.75,93.03,93.65,5690.0,93.21,93.75,93.03,93.65,5690.0
2022-07-01 12:30:00,93.69,93.96,93.35,93.64,3499.0,93.69,93.96,93.35,93.64,3499.0
2022-07-01 13:00:00,93.4,93.56,93.15,93.44,8253.0,93.4,93.56,93.15,93.44,8253.0
2022-07-01 13:30:00,93.5,93.71,93.43,93.56,10582.0,93.5,93.71,93.43,93.56,10582.0
2022-07-01 14:00:00,93.51,93.76,93.3,93.6,12202.0,93.51,93.76,93.3,93.6,12202.0
2022-07-01 14:30:00,93.67,94.24,93.67,94.05,6001.0,93.67,94.24,93.67,94.05,6001.0
2022-07-01 15:00:00,93.87,94.27,93.68,94.26,20633.0,93.87,94.27,93.68,94.26,20633.0
2022-07-01 15:30:00,94.29,94.89,94.29,94.68,127676.0,94.29,94.89,94.29,94.68,127676.0
2022-07-05 09:30:00,94.0,95.24,92.6,94.68,31137.0,94.0,95.24,92.6,94.68,31137.0
2022-07-05 10:00:00,94.64,97.2,93.31,96.76,38801.0,94.64,97.2,93.31,96.76,38801.0
2022-07-05 10:30:00,96.84,98.18,96.8,97.36,61575.0,96.84,98.18,96.8,97.36,61575.0
2022-07-05 11:00:00,97.3,97.39,96.4,96.68,16070.0,97.3,97.39,96.4,96.68,16070.0
2022-07-05 11:30:00,96.54,98.14,96.45,97.59,13657.0,96.54,98.14,96.45,97.59,13657.0
2022-07-05 12:00:00,97.49,97.49,96.01,97.37,49687.0,97.49,97.49,96.01,97.37,49687.0
2022-07-05 12:30:00,97.22,97.31,96.26,96.45,12349.0,97.22,97.31,96.26,96.45,12349.0
2022-07-05 13:00:00,96.48,97.66,96.48,97.66,22951.0,96.48,97.66,96.48,97.66,22951.0
2022-07-05 13:30:00,97.77,98.22,97.64,98.12,19255.0,97.77,98.22,97.64,98.12,19255.0
2022-07-05 14:00:00,98.11,98.24,97.45,98.06,26466.0,98.11,98.24,97.45,98.06,26466.0
2022-07-05 14:30:00,98.13,98.89,98.05,98.78,13483.0,98.13,98.89,98.05,98.78,13483.0
2022-07-05 15:00:00,98.77,99.45,98.47,99.31,26213.0,98.77,99.45,98.47,99.31,26213.0
2022-07-05 15:30:00,99.3,99.36,98.5,98.5,118107.0,99.3,99.36,98.5,98.5,118107.0
2022-07-06 09:30:00,98.09,100.99,96.85,100.0,39499.0,98.09,100.99,96.85,100.0,39499.0
2022-07-06 10:00:00,99.72,100.0,98.52,99.0,61381.0,99.72,100.0,98.52,99.0,61381.0
2022-07-06 10:30:00,98.92,99.25,98.29,98.51,31912.0,98.92,99.25,98.29,98.51,31912.0
2022-07-06 11:00:00,98.51,98.65,95.96,95.97,21673.0,98.51,98.65,95.96,95.97,21673.0
2022-07-06 11:30:00,95.91,96.01,94.96,95.45,69017.0,95.91,96.01,94.96,95.45,69017.0
2022-07-06 12:00:00,95.48,95.59,95.14,95.36,7551.0,95.48,95.59,95.14,95.36,7551.0
2022-07-06 12:30:00,95.2,95.27,94.81,94.98,10784.0,95.2,95.27,94.81,94.98,10784.0
2022-07-06 13:00:00,95.05,96.03,95.05,96.03,20483.0,95.05,96.03,95.05,96.03,20483.0
2022-07-06 13:30:00,96.0,96.16,95.45,95.78,18502.0,96.0,96.16,95.45,95.78,18502.0
2022-07-06 14:00:00,95.67,96.31,95.22,96.2,23791.0,95.67,96.31,95.22,96.2,23791.0
2022-07-06 14:30:00,96.09,96.52,95.6,96.15,10147.0,96.09,96.52,95.6,96.15,10147.0
2022-07-06 15:00:00,96.09,96.34,95.8,95.97,24518.0,96.09,96.34,95.8,95.97,24518.0
2022-07-06 15:30:00,95.88,96.36,95.02,95.45,59033.0,95.88,96.36,95.02,95.45,59033.0
2022-07-07 09:30:00,95.08,97.66,95.06,97.2,15156.0,95.08,97.66,95.06,97.2,15156.0
2022-07-07 10:00:00,97.2,97.76,96.25,97.64,15730.0,97.2,97.76,96.25,97.64,15730.0
2022-07-07 10:30:00,97.48,98.68,96.69,98.37,21135.0,97.48,98.68,96.69,98.37,21135.0
2022-07-07 11:00:00,98.37,99.18,97.61,97.77,19455.0,98.37,99.18,97.61,97.77,19455.0
2022-07-07 11:30:00,97.67,98.83,97.51,98.83,9570.0,97.67,98.83,97.51,98.83,9570.0
2022-07-07 12:00:00,98.76,98.94,97.75,97.75,14132.0,98.76,98.94,97.75,97.75,14132.0
2022-07-07 12:30:00,97.75,98.13,97.46,98.09,8943.0,97.75,98.13,97.46,98.09,8943.0
2022-07-07 13:00:00,98.06,98.94,98.05,98.59,69161.0,98.06,98.94,98.05,98.59,69161.0
2022-07-07 13:30:00,98.58,99.09,98.08,99.09,9761.0,98.58,99.09,98.08,99.09,9761.0
2022-07-07 14:00:00,99.12,99.46,99.05,99.08,76113.0,99.12,99.46,99.05,99.08,76113.0
2022-07-07 14:30:00,99.07,99.44,98.93,99.4,15516.0,99.07,99.44,98.93,99.4,15516.0
2022-07-07 15:00:00,99.49,99.81,99.44,99.65,79702.0,99.49,99.81,99.44,99.65,79702.0
2022-07-07 15:30:00,99.63,99.83,99.34,99.42,99484.0,99.63,99.83,99.34,99.42,99484.0
2022-07-08 09:30:00,97.44,98.27,96.25,97.17,15094.0,97.44,98.27,96.25,97.17,15094.0
2022-07-08 10:00:00,97.33,100.18,96.72,100.06,28454.0,97.33,100.18,96.72,100.06,28454.0
2022-07-08 10:30:00,100.09,101.58,100.09,100.54,8010.0,100.09,101.58,100.09,100.54,8010.0
2022-07-08 11:00:00,100.34,100.67,99.92,100.33,16904.0,100.34,100.67,99.92,100.33,16904.0
2022-07-08 11:30:00,100.28,100.28,99.31,99.61,7091.0,100.28,100.28,99.31,99.61,7091.0
2022-07-08 12:00:00,99.67,99.69,97.9,97.9,5205.0,99.67,99.69,97.9,97.9,5205.0
2022-07-08 12:30:00,97.8,98.16,97.51,98.06,9003.0,97.8,98.16,97.51,98.06,9003.0
2022-07-08 13:00:00,97.95,98.81,97.73,98.81,9514.0,97.95,98.81,97.73,98.81,9514.0
2022-07-08 13:30:00,98.78,99.41,98.71,99.12,16277.0,98.78,99.41,98.71,99.12,16277.0
2022-07-08 14:00:00,99.21,99.79,99.06,99.58,13724.0,99.21,99.79,99.06,99.58,13724.0
2022-07-08 14:30:00,99.62,100.33,99.62,100.16,12859.0,99.62,100.33,99.62,100.16,12859.0
2022-07-08 15:00:00,100.2,100.21,99.05,99.44,16478.0,100.2,100.21,99.05,99.44,16478.0
2022-07-08 15:30:00,99.44,99.97,99.31,99.38,73343.0,99.44,99.97,99.31,99.38,73343.0
2022-07-11 09:30:00,98.77,98.77,93.05,93.05,24252.0,98.77,98.77,93.05,93.05,24252.0
2022-07-11 10:00:00,93.4,94.54,92.76,94.43,52863.0,93.4,94.54,92.76,94.43,52863.0
2022-07-11 10:30:00,94.52,95.57,94.41,95.45,8995.0,94.52,95.57,94.41,95.45,8995.0
2022-07-11 11:00:00,95.4,96.51,95.1,95.88,16822.0,95.4,96.51,95.1,95.88,16822.0
2022-07-11 11:30:00,96.0,96.0,95.29,95.29,10022.0,96.0,96.0,95.29,95.29,10022.0
2022-07-11 12:00:00,95.3,95.5,94.79,95.27,9650.0,95.3,95.5,94.79,95.27,9650.0
2022-07-11 12:30:00,95.22,95.29,94.37,94.62,7310.0,95.22,95.29,94.37,94.62,7310.0
2022-07-11 13:00:00,94.7,95.29,94.7,95.29,4770.0,94.7,95.29,94.7,95.29,4770.0
2022-07-11 13:30:00,95.31,95.61,95.28,95.61,8826.0,95.31,95.61,95.28,95.61,8826.0
2022-07-11 14:00:00,95.72,96.24,95.4,95.99,28004.0,95.72,96.24,95.4,95.99,28004.0
2022-07-11 14:30:00,95.98,96.18,95.2,95.24,30201.0,95.98,96.18,95.2,95.24,30201.0
2022-07-11 15:00:00,95.21,95.68,95.12,95.67,19381.0,95.21,95.68,95.12,95.67,19381.0
2022-07-11 15:30:00,95.73,96.17,95.37,96.12,125149.0,95.73,96.17,95.37,96.12,125149.0
2022-07-12 09:30:00,96.8,96.85,92.76,92.86,100101.0,96.8,96.85,92.76,92.86,100101.0
2022-07-12 10:00:00,92.76,93.15,91.88,92.63,42018.0,92.76,93.15,91.88,92.63,42018.0
2022-07-12 10:30:00,92.73,93.9,91.94,92.66,27829.0,92.73,93.9,91.94,92.66,27829.0
2022-07-12 11:00:00,92.74,93.14,92.0,92.56,24779.0,92.74,93.14,92.0,92.56,24779.0
2022-07-12 11:30:00,92.57,92.94,91.68,92.65,16283.0,92.57,92.94,91.68,92.65,16283.0
2022-07-12 12:00:00,92.82,92.87,92.25,92.56,7549.0,92.82,92.87,92.25,92.56,7549.0
2022-07-12 12:30:00,92.44,93.2,92.38,92.66,16521.0,92.44,93.2,92.38,92.66,16521.0
2022-07-12 13:00:00,92.77,93.23,91.8,92.53,21865.0,92.77,93.23,91.8,92.53,21865.0
2022-07-12 13:30:00,92.47,92.97,92.3,92.56,14851.0,92.47,92.97,92.3,92.56,14851.0
2022-07-12 14:00:00,92.56,92.95,92.11,92.23,36449.0,92.56,92.95,92.11,92.23,36449.0
2022-07-12 14:30:00,92.32,92.39,91.65,91.7,37787.0,92.32,92.39,91.65,91.7,37787.0
2022-07-12 15:00:00,91.65,91.65,91.0,91.43,23593.0,91.65,91.65,91.0,91.43,23593.0
2022-07-12 15:30:00,91.39,92.76,91.28,92.65,100480.0,91.39,92.76,91.28,92.65,100480.0
2022-07-13 09:30:00,90.75,91.54,88.0,91.54,67326.0,90.75,91.54,88.0,91.54,67326.0
2022-07-13 10:00:00,91.42,92.41,90.74,92.37,42429.0,91.42,92.41,90.74,92.37,42429.0
2022-07-13 10:30:00,92.46,94.03,92.46,93.17,28759.0,92.46,94.03,92.46,93.17,28759.0
2022-07-13 11:00:00,93.1,93.31,92.57,92.81,23612.0,93.1,93.31,92.57,92.81,23612.0
2022-07-13 11:30:00,92.88,93.14,92.45,93.08,10838.0,92.88,93.14,92.45,93.08,10838.0
2022-07-13 12:00:00,93.19,93.56,92.52,92.53,11559.0,93.19,93.56,92.52,92.53,11559.0
2022-07-13 12:30:00,92.68,93.1,92.52,92.93,7160.0,92.68,93.1,92.52,92.93,7160.0
2022-07-13 13:00:00,92.97,93.41,92.94,92.94,6642.0,92.97,93.41,92.94,92.94,6642.0
2022-07-13 13:30:00,92.92,92.92,92.58,92.71,4081.0,92.92,92.92,92.58,92.71,4081.0
2022-07-13 14:00:00,92.68,92.87,91.97,92.72,4746.0,92.68,92.87,91.97,92.72,4746.0
2022-07-13 14:30:00,92.75,93.06,92.58,92.9,19238.0,92.75,93.06,92.58,92.9,19238.0
2022-07-13 15:00:00,92.78,92.87,92.25,92.42,10182.0,92.78,92.87,92.25,92.42,10182.0
2022-07-13 15:30:00,92.45,92.55,91.77,91.79,90327.0,92.45,92.55,91.77,91.79,90327.0
2022-07-14 09:30:00,91.21,91.21,89.3,89.66,29125.0,91.21,91.21,89.3,89.66,29125.0
2022-07-14 10:00:00,89.37,89.46,88.42,89.27,36974.0,89.37,89.46,88.42,89.27,36974.0
2022-07-14 10:30:00,89.11,90.07,88.79,89.8,15330.0,89.11,90.07,88.79,89.8,15330.0
2022-07-14 11:00:00,89.84,90.1,89.4,89.97,38225.0,89.84,90.1,89.4,89.97,38225.0
2022-07-14 11:30:00,89.91,90.48,89.57,90.19,29470.0,89.91,90.48,89.57,90.19,29470.0
2022-07-14 12:00:00,90.19,90.39,89.3,89.33,12939.0,90.19,90.39,89.3,89.33,12939.0
2022-07-14 12:30:00,89.4,89.4,88.63,89.02,33520.0,89.4,89.4,88.63,89.02,33520.0
2022-07-14 13:00:00,89.06,89.41,88.9,89.39,11151.0,89.06,89.41,88.9,89.39,11151.0
2022-07-14 13:30:00,89.66,89.89,89.13,89.52,22488.0,89.66,89.89,89.13,89.52,22488.0
2022-07-14 14:00:00,89.52,90.23,89.33,90.21,15700.0,89.52,90.23,89.33,90.21,15700.0
2022-07-14 14:30:00,90.26,90.87,90.17,90.46,24208.0,90.26,90.87,90.17,90.46,24208.0
2022-07-14 15:00:00,90.48,90.75,90.06,90.61,12781.0,90.48,90.75,90.06,90.61,12781.0
2022-07-14 15:30:00,90.67,90.83,89.97,90.18,135889.0,90.67,90.83,89.97,90.18,135889.0
2022-07-15 09:30:00,91.53,92.35,89.89,90.48,12087.0,91.53,92.35,89.89,90.48,12087.0
2022-07-15 10:00:00,90.82,91.55,89.84,91.24,7684.0,90.82,91.55,89.84,91.24,7684.0
2022-07-15 10:30:00,91.05,91.05,89.99,90.54,7704.0,91.05,91.05,89.99,90.54,7704.0
2022-07-15 11:00:00,90.58,92.97,90.45,92.16,19053.0,90.58,92.97,90.45,92.16,19053.0
2022-07-15 11:30:00,92.18,92.2,91.5,92.0,4486.0,92.18,92.2,91.5,92.0,4486.0
2022-07-15 12:00:00,92.09,92.12,91.03,91.48,8000.0,92.09,92.12,91.03,91.48,8000.0
2022-07-15 12:30:00,91.59,91.91,91.44,91.68,4429.0,91.59,91.91,91.44,91.68,4429.0
2022-07-15 13:00:00,91.7,91.93,91.64,91.92,2200.0,91.7,91.93,91.64,91.92,2200.0
2022-07-15 13:30:00,91.9,92.45,91.8,92.37,4413.0,91.9,92.45,91.8,92.37,4413.0
2022-07-15 14:00:00,92.43,92.43,91.83,91.93,5500.0,92.43,92.43,91.83,91.93,5500.0
2022-07-15 14:30:00,92.0,92.21,91.92,91.92,2449.0,92.0,92.21,91.92,91.92,2449.0
2022-07-15 15:00:00,92.01,92.18,91.84,92.1,11300.0,92.01,92.18,91.84,92.1,11300.0
2022-07-15 15:30:00,92.09,92.33,91.75,92.3,51986.0,92.09,92.33,91.75,92.3,51986.0
2022-07-18 09:30:00,94.75,95.66,93.46,95.64,20576.0,94.75,95.66,93.46,95.64,20576.0
2022-07-18 10:00:00,95.74,95.74,93.46,93.76,17064.0,95.74,95.74,93.46,93.76,17064.0
2022-07-18 10:30:00,93.7,94.12,92.43,93.18,25595.0,93.7,94.12,92.43,93.18,25595.0
2022-07-18 11:00:00,93.23,94.07,93.23,93.95,10958.0,93.23,94.07,93.23,93.95,10958.0
2022-07-18 11:30:00,93.87,94.48,93.76,94.25,13311.0,93.87,94.48,93.76,94.25,13311.0
2022-07-18 12:00:00,94.35,94.6,94.08,94.25,34171.0,94.35,94.6,94.08,94.25,34171.0
2022-07-18 12:30:00,94.26,94.46,93.91,94.08,29414.0,94.26,94.46,93.91,94.08,29414.0
2022-07-18 13:00:00,94.06,94.48,93.89,94.36,22234.0,94.06,94.48,93.89,94.36,22234.0
2022-07-18 13:30:00,94.36,94.52,93.6,93.64,37997.0,94.36,94.52,93.6,93.64,37997.0
2022-07-18 14:00:00,93.83,94.4,93.83,94.07,9340.0,93.83,94.4,93.83,94.07,9340.0
2022-07-18 14:30:00,94.01,94.18,93.17,93.42,20917.0,94.01,94.18,93.17,93.42,20917.0
2022-07-18 15:00:00,93.41,94.29,93.21,93.56,30834.0,93.41,94.29,93.21,93.56,30834.0
2022-07-18 15:30:00,93.52,93.75,92.98,93.7,78513.0,93.52,93.75,92.98,93.7,78513.0
2022-07-19 09:30:00,95.76,95.76,93.36,94.05,11988.0,95.76,95.76,93.36,94.05,11988.0
2022-07-19 10:00:00,93.71,93.81,91.81,92.95,14034.0,93.71,93.81,91.81,92.95,14034.0
2022-07-19 10:30:00,93.11,94.48,93.1,94.48,21870.0,93.11,94.48,93.1,94.48,21870.0
2022-07-19 11:00:00,94.45,94.45,93.81,94.06,5438.0,94.45,94.45,93.81,94.06,5438.0
2022-07-19 11:30:00,94.26,94.36,93.76,93.93,57211.0,94.26,94.36,93.76,93.93,57211.0
2022-07-19 12:00:00,94.06,94.06,93.27,93.53,38499.0,94.06,94.06,93.27,93.53,38499.0
2022-07-19 12:30:00,93.51,93.56,92.21,92.5,41765.0,93.51,93.56,92.21,92.5,41765.0
2022-07-19 13:00:00,92.58,93.02,92.5,92.91,38066.0,92.58,93.02,92.5,92.91,38066.0
2022-07-19 13:30:00,92.9,93.15,92.9,92.94,44898.0,92.9,93.15,92.9,92.94,44898.0
2022-07-19 14:00:00,92.93,93.13,92.67,92.86,34316.0,92.93,93.13,92.67,92.86,34316.0
2022-07-19 14:30:00,92.86,93.48,92.8,93.48,32451.0,92.86,93.48,92.8,93.48,32451.0
2022-07-19 15:00:00,93.48,93.8,93.27,93.55,29062.0,93.48,93.8,93.27,93.55,29062.0
2022-07-19 15:30:00,93.54,93.8,93.0,93.71,151764.0,93.54,93.8,93.0,93.71,151764.0
2022-07-20 09:30:00,94.33,96.87,94.15,95.19,54433.0,94.33,96.87,94.15,95.19,54433.0
2022-07-20 10:00:00,95.06,97.6,94.6,97.47,19977.0,95.06,97.6,94.6,97.47,19977.0
2022-07-20 10:30:00,97.27,98.83,97.08,98.54,37941.0,97.27,98.83,97.08,98.54,37941.0
2022-07-20 11:00:00,98.44,98.66,98.08,98.25,17016.0,98.44,98.66,98.08,98.25,17016.0
2022-07-20 11:30:00,98.36,99.07,98.07,98.88,36938.0,98.36,99.07,98.07,98.88,36938.0
2022-07-20 12:00:00,99.14,99.35,98.9,98.94,15246.0,99.14,99.35,98.9,98.94,15246.0
2022-07-20 12:30:00,98.98,99.43,98.68,98.97,35237.0,98.98,99.43,98.68,98.97,35237.0
2022-07-20 13:00:00,98.95,99.08,97.78,98.46,36170.0,98.95,99.08,97.78,98.46,36170.0
2022-07-20 13:30:00,98.75,99.11,98.59,98.59,17083.0,98.75,99.11,98.59,98.59,17083.0
2022-07-20 14:00:00,98.62,99.04,98.56,98.89,11547.0,98.62,99.04,98.56,98.89,11547.0
2022-07-20 14:30:00,98.71,98.98,98.66,98.9,19709.0,98.71,98.98,98.66,98.9,19709.0
2022-07-20 15:00:00,98.88,100.41,98.78,100.35,50006.0,98.88,100.41,98.78,100.35,50006.0
2022-07-20 15:30:00,100.31,100.56,99.89,100.24,204503.0,100.31,100.56,99.89,100.24,204503.0
2022-07-21 09:30:00,100.03,101.69,99.14,100.93,32640.0,100.03,101.69,99.14,100.93,32640.0
2022-07-21 10:00:00,100.71,101.39,99.83,99.88,35047.0,100.71,101.39,99.83,99.88,35047.0
2022-07-21 10:30:00,99.97,100.75,99.41,100.49,7422.0,99.97,100.75,99.41,100.49,7422.0
2022-07-21 11:00:00,100.59,100.91,100.48,100.81,8798.0,100.59,100.91,100.48,100.81,8798.0
2022-07-21 11:30:00,100.84,102.24,100.54,102.15,22744.0,100.84,102.24,100.54,102.15,22744.0
2022-07-21 12:00:00,102.01,103.1,102.01,103.09,41157.0,102.01,103.1,102.01,103.09,41157.0
2022-07-21 12:30:00,103.1,103.16,102.7,102.83,11073.0,103.1,103.16,102.7,102.83,11073.0
2022-07-21 13:00:00,102.85,103.77,102.59,103.76,59140.0,102.85,103.77,102.59,103.76,59140.0
2022-07-21 13:30:00,103.79,104.48,103.45,104.12,78682.0,103.79,104.48,103.45,104.12,78682.0
2022-07-21 14:00:00,104.01,104.93,103.92,104.63,35850.0,104.01,104.93,103.92,104.63,35850.0
2022-07-21 14:30:00,104.56,104.56,103.69,104.14,45433.0,104.56,104.56,103.69,104.14,45433.0
2022-07-21 15:00:00,104.14,104.68,103.74,103.81,60557.0,104.14,104.68,103.74,103.81,60557.0
2022-07-21 15:30:00,103.74,104.52,103.68,104.36,200872.0,103.74,104.52,103.68,104.36,200872.0
2022-07-22 09:30:00,103.66,106.7,102.64,104.56,50004.0,103.66,106.7,102.64,104.56,50004.0
2022-07-22 10:00:00,104.32,104.38,102.15,102.63,13250.0,104.32,104.38,102.15,102.63,13250.0
2022-07-22 10:30:00,102.59,103.71,102.5,102.82,37919.0,102.59,103.71,102.5,102.82,37919.0
2022-07-22 11:00:00,102.82,103.26,101.93,101.93,42393.0,102.82,103.26,101.93,101.93,42393.0
2022-07-22 11:30:00,101.93,101.96,101.19,101.37,12085.0,101.93,101.96,101.19,101.37,12085.0
2022-07-22 12:00:00,101.28,101.29,99.64,99.85,13801.0,101.28,101.29,99.64,99.85,13801.0
2022-07-22 12:30:00,100.03,100.84,100.03,100.45,10293.0,100.03,100.84,100.03,100.45,10293.0
2022-07-22 13:00:00,100.35,100.35,99.54,99.6,8020.0,100.35,100.35,99.54,99.6,8020.0
2022-07-22 13:30:00,99.52,99.62,99.3,99.51,13631.0,99.52,99.62,99.3,99.51,13631.0
2022-07-22 14:00:00,99.48,99.54,99.19,99.19,8345.0,99.48,99.54,99.19,99.19,8345.0
2022-07-22 14:30:00,99.22,99.55,99.05,99.33,56418.0,99.22,99.55,99.05,99.33,56418.0
2022-07-22 15:00:00,99.34,100.41,99.21,100.12,18878.0,99.34,100.41,99.21,100.12,18878.0
2022-07-22 15:30:00,100.16,100.33,99.7,100.11,51265.0,100.16,100.33,99.7,100.11,51265.0
2022-07-25 09:30:00,98.92,99.07,96.69,98.38,42194.0,98.92,99.07,96.69,98.38,42194.0
2022-07-25 10:00:00,98.39,98.99,97.28,97.54,62309.0,98.39,98.99,97.28,97.54,62309.0
2022-07-25 10:30:00,97.42,98.47,97.19,97.89,15440.0,97.42,98.47,97.19,97.89,15440.0
2022-07-25 11:00:00,97.69,98.26,97.34,98.26,32437.0,97.69,98.26,97.34,98.26,32437.0
2022-07-25 11:30:00,98.22,99.53,98.16,99.32,19773.0,98.22,99.53,98.16,99.32,19773.0
2022-07-25 12:00:00,99.33,99.33,98.53,98.64,19813.0,99.33,99.33,98.53,98.64,19813.0
2022-07-25 12:30:00,98.64,100.04,98.64,99.88,16711.0,98.64,100.04,98.64,99.88,16711.0
2022-07-25 13:00:00,99.63,99.65,98.56,98.62,9172.0,99.63,99.65,98.56,98.62,9172.0
2022-07-25 13:30:00,98.55,98.88,98.46,98.57,10351.0,98.55,98.88,98.46,98.57,10351.0
2022-07-25 14:00:00,98.62,98.7,97.5,97.68,10364.0,98.62,98.7,97.5,97.68,10364.0
2022-07-25 14:30:00,97.82,97.84,97.25,97.25,10593.0,97.82,97.84,97.25,97.25,10593.0
2022-07-25 15:00:00,97.34,97.41,96.88,97.17,22542.0,97.34,97.41,96.88,97.17,22542.0
2022-07-25 15:30:00,97.13,98.0,96.93,97.84,91454.0,97.13,98.0,96.93,97.84,91454.0
2022-07-26 09:30:00,97.14,97.14,94.12,94.48,34313.0,97.14,97.14,94.12,94.48,34313.0
2022-07-26 10:00:00,94.24,95.16,93.84,93.96,53252.0,94.24,95.16,93.84,93.96,53252.0
2022-07-26 10:30:00,93.87,94.02,93.3,93.73,17792.0,93.87,94.02,93.3,93.73,17792.0
2022-07-26 11:00:00,93.81,94.53,93.77,94.05,18716.0,93.81,94.53,93.77,94.05,18716.0
2022-07-26 11:30:00,94.0,94.0,93.42,93.9,20379.0,94.0,94.0,93.42,93.9,20379.0
2022-07-26 12:00:00,93.84,94.19,93.21,93.4,101208.0,93.84,94.19,93.21,93.4,101208.0
2022-07-26 12:30:00,93.54,93.84,93.29,93.69,28218.0,93.54,93.84,93.29,93.69,28218.0
2022-07-26 13:00:00,93.69,93.89,93.6,93.79,30981.0,93.69,93.89,93.6,93.79,30981.0
2022-07-26 13:30:00,93.8,93.99,93.54,93.9,37619.0,93.8,93.99,93.54,93.9,37619.0
2022-07-26 14:00:00,93.98,94.04,93.12,93.15,14543.0,93.98,94.04,93.12,93.15,14543.0
2022-07-26 14:30:00,93.23,93.24,92.91,93.19,16597.0,93.23,93.24,92.91,93.19,16597.0
2022-07-26 15:00:00,93.15,93.67,93.12,93.26,30713.0,93.15,93.67,93.12,93.26,30713.0
2022-07-26 15:30:00,93.26,94.09,93.1,93.88,110441.0,93.26,94.09,93.1,93.88,110441.0
2022-07-27 09:30:00,95.4,96.74,95.07,96.04,13123.0,95.4,96.74,95.07,96.04,13123.0
2022-07-27 10:00:00,96.19,96.57,95.54,95.71,17391.0,96.19,96.57,95.54,95.71,17391.0
2022-07-27 10:30:00,95.65,96.28,95.17,96.28,5633.0,95.65,96.28,95.17,96.28,5633.0
2022-07-27 11:00:00,96.25,96.3,95.76,95.88,20754.0,96.25,96.3,95.76,95.88,20754.0
2022-07-27 11:30:00,95.92,96.17,95.77,96.05,6532.0,95.92,96.17,95.77,96.05,6532.0
2022-07-27 12:00:00,95.99,96.07,95.47,96.05,5920.0,95.99,96.07,95.47,96.05,5920.0
2022-07-27 12:30:00,95.96,96.05,95.38,95.38,4815.0,95.96,96.05,95.38,95.38,4815.0
2022-07-27 13:00:00,95.52,95.91,95.34,95.38,16405.0,95.52,95.91,95.34,95.38,16405.0
2022-07-27 13:30:00,95.27,95.34,94.78,94.89,16993.0,95.27,95.34,94.78,94.89,16993.0
2022-07-27 14:00:00,94.85,95.47,94.68,95.24,26576.0,94.85,95.47,94.68,95.24,26576.0
2022-07-27 14:30:00,95.28,96.76,95.09,96.22,45502.0,95.28,96.76,95.09,96.22,45502.0
2022-07-27 15:00:00,96.21,96.48,95.59,96.0,87379.0,96.21,96.48,95.59,96.0,87379.0
2022-07-27 15:30:00,96.0,96.29,95.19,95.29,236421.0,96.0,96.29,95.19,95.29,236421.0
2022-07-28 09:30:00,95.2,96.97,93.43,93.87,82527.0,95.2,96.97,93.43,93.87,82527.0
2022-07-28 10:00:00,94.11,94.65,93.67,94.05,108010.0,94.11,94.65,93.67,94.05,108010.0
2022-07-28 10:30:00,94.16,96.32,93.9,96.28,120210.0,94.16,96.32,93.9,96.28,120210.0
2022-07-28 11:00:00,96.39,98.43,96.35,98.13,47099.0,96.39,98.43,96.35,98.13,47099.0
2022-07-28 11:30:00,98.22,98.22,97.28,97.99,31247.0,98.22,98.22,97.28,97.99,31247.0
2022-07-28 12:00:00,97.99,98.1,97.12,97.71,33493.0,97.99,98.1,97.12,97.71,33493.0
2022-07-28 12:30:00,97.75,97.85,97.11,97.12,23240.0,97.75,97.85,97.11,97.12,23240.0
2022-07-28 13:00:00,97.09,98.15,97.0,98.11,31216.0,97.09,98.15,97.0,98.11,31216.0
2022-07-28 13:30:00,98.11,98.2,97.66,97.85,40921.0,98.11,98.2,97.66,97.85,40921.0
2022-07-28 14:00:00,97.85,98.36,97.77,98.13,38368.0,97.85,98.36,97.77,98.13,38368.0
2022-07-28 14:30:00,98.12,98.21,97.9,98.09,50071.0,98.12,98.21,97.9,98.09,50071.0
2022-07-28 15:00:00,98.14,98.87,97.95,98.41,41703.0,98.14,98.87,97.95,98.41,41703.0
2022-07-28 15:30:00,98.41,98.58,97.98,98.38,171839.0,98.41,98.58,97.98,98.38,171839.0
2022-07-29 09:30:00,107.37,111.0,104.0,107.73,676413.0,107.37,111.0,104.0,107.73,676413.0
2022-07-29 10:00:00,107.43,112.33,106.95,110.18,532093.0,107.43,112.33,106.95,110.18,532093.0
2022-07-29 10:30:00,110.17,111.13,109.71,109.94,427896.0,110.17,111.13,109.71,109.94,427896.0
2022-07-29 11:00:00,109.83,110.87,109.57,110.71,175102.0,109.83,110.87,109.57,110.71,175102.0
2022-07-29 11:30:00,110.71,112.13,110.19,111.34,204165.0,110.71,112.13,110.19,111.34,204165.0
2022-07-29 12:00:00,111.28,111.31,108.0,108.08,90468.0,111.28,111.31,108.0,108.08,90468.0
2022-07-29 12:30:00,107.88,108.41,107.38,107.77,29388.0,107.88,108.41,107.38,107.77,29388.0
2022-07-29 13:00:00,107.55,107.61,106.57,107.42,57113.0,107.55,107.61,106.57,107.42,57113.0
2022-07-29 13:30:00,107.42,107.58,106.58,107.16,56955.0,107.42,107.58,106.58,107.16,56955.0
2022-07-29 14:00:00,107.11,107.37,105.85,107.29,57259.0,107.11,107.37,105.85,107.29,57259.0
2022-07-29 14:30:00,107.3,107.74,106.13,106.39,75642.0,107.3,107.74,106.13,106.39,75642.0
2022-07-29 15:00:00,106.4,107.93,106.35,107.42,144531.0,106.4,107.93,106.35,107.42,144531.0
2022-07-29 15:30:00,107.41,108.66,107.26,108.12,466636.0,107.41,108.66,107.26,108.12,466636.0
2022-08-01 09:30:00,106.26,108.44,105.8,107.02,54500.0,106.26,108.44,105.8,107.02,54500.0
2022-08-01 10:00:00,106.93,108.09,106.62,107.41,52982.0,106.93,108.09,106.62,107.41,52982.0
2022-08-01 10:30:00,107.5,109.73,107.49,109.53,44465.0,107.5,109.73,107.49,109.53,44465.0
2022-08-01 11:00:00,109.51,109.93,108.65,109.06,35640.0,109.51,109.93,108.65,109.06,35640.0
2022-08-01 11:30:00,108.74,108.85,107.77,108.35,21238.0,108.74,108.85,107.77,108.35,21238.0
2022-08-01 12:00:00,108.36,108.75,107.74,108.57,15498.0,108.36,108.75,107.74,108.57,15498.0
2022-08-01 12:30:00,108.54,108.77,108.23,108.68,22511.0,108.54,108.77,108.23,108.68,22511.0
2022-08-01 13:00:00,108.62,108.69,107.93,108.5,22033.0,108.62,108.69,107.93,108.5,22033.0
2022-08-01 13:30:00,108.44,108.91,108.09,108.87,36161.0,108.44,108.91,108.09,108.87,36161.0
2022-08-01 14:00:00,108.95,109.18,108.13,108.14,72048.0,108.95,109.18,108.13,108.14,72048.0
2022-08-01 14:30:00,108.15,108.32,107.37,108.28,25316.0,108.15,108.32,107.37,108.28,25316.0
2022-08-01 15:00:00,108.04,108.36,107.64,107.64,29643.0,108.04,108.36,107.64,107.64,29643.0
2022-08-01 15:30:00,107.63,108.28,107.17,107.17,117571.0,107.63,108.28,107.17,107.17,117571.0
2022-08-02 09:30:00,105.16,111.38,104.96,110.74,89011.0,105.16,111.38,104.96,110.74,89011.0
2022-08-02 10:00:00,110.75,111.12,109.67,110.12,70250.0,110.75,111.12,109.67,110.12,70250.0
2022-08-02 10:30:00,110.18,110.85,108.9,110.61,60853.0,110.18,110.85,108.9,110.61,60853.0
2022-08-02 11:00:00,110.63,110.81,109.76,110.59,43484.0,110.63,110.81,109.76,110.59,43484.0
2022-08-02 11:30:00,110.55,110.78,109.91,110.34,30214.0,110.55,110.78,109.91,110.34,30214.0
2022-08-02 12:00:00,110.37,111.65,110.21,111.61,36629.0,110.37,111.65,110.21,111.61,36629.0
2022-08-02 12:30:00,111.57,111.88,111.29,111.38,36695.0,111.57,111.88,111.29,111.38,36695.0
2022-08-02 13:00:00,111.33,111.33,110.01,110.12,35985.0,111.33,111.33,110.01,110.12,35985.0
2022-08-02 13:30:00,110.05,110.47,109.57,110.39,37800.0,110.05,110.47,109.57,110.39,37800.0
2022-08-02 14:00:00,110.35,111.1,110.29,110.44,28444.0,110.35,111.1,110.29,110.44,28444.0
2022-08-02 14:30:00,110.46,110.91,110.04,110.53,25194.0,110.46,110.91,110.04,110.53,25194.0
2022-08-02 15:00:00,110.56,110.88,110.16,110.8,33896.0,110.56,110.88,110.16,110.8,33896.0
2022-08-02 15:30:00,110.84,112.5,110.71,112.41,340776.0,110.84,112.5,110.71,112.41,340776.0
2022-08-03 09:30:00,112.69,114.3,112.69,114.02,78097.0,112.69,114.3,112.69,114.02,78097.0
2022-08-03 10:00:00,113.92,114.56,113.48,114.0,79045.0,113.92,114.56,113.48,114.0,79045.0
2022-08-03 10:30:00,113.92,115.25,113.02,114.74,76780.0,113.92,115.25,113.02,114.74,76780.0
2022-08-03 11:00:00,114.8,115.81,114.29,115.69,31027.0,114.8,115.81,114.29,115.69,31027.0
2022-08-03 11:30:00,115.71,116.6,115.3,116.51,50048.0,115.71,116.6,115.3,116.51,50048.0
2022-08-03 12:00:00,116.51,117.02,116.14,116.66,51376.0,116.51,117.02,116.14,116.66,51376.0
2022-08-03 12:30:00,116.65,116.87,115.69,116.87,51948.0,116.65,116.87,115.69,116.87,51948.0
2022-08-03 13:00:00,116.84,117.29,116.58,116.68,28609.0,116.84,117.29,116.58,116.68,28609.0
2022-08-03 13:30:00,116.59,116.61,115.87,116.43,122866.0,116.59,116.61,115.87,116.43,122866.0
2022-08-03 14:00:00,116.29,116.29,115.83,115.96,21616.0,116.29,116.29,115.83,115.96,21616.0
2022-08-03 14:30:00,115.98,116.19,115.69,115.94,21275.0,115.98,116.19,115.69,115.94,21275.0
2022-08-03 15:00:00,115.87,116.0,115.55,115.85,28285.0,115.87,116.0,115.55,115.85,28285.0
2022-08-03 15:30:00,115.85,116.2,115.62,115.62,133440.0,115.85,116.2,115.62,115.62,133440.0
2022-08-04 09:30:00,116.74,116.99,113.49,113.86,82374.0,116.74,116.99,113.49,113.86,82374.0
2022-08-04 10:00:00,113.79,115.44,113.75,114.51,30249.0,113.79,115.44,113.75,114.51,30249.0
2022-08-04 10:30:00,114.35,114.35,113.22,114.21,35677.0,114.35,114.35,113.22,114.21,35677.0
2022-08-04 11:00:00,114.31,115.85,114.29,115.1,44551.0,114.31,115.85,114.29,115.1,44551.0
2022-08-04 11:30:00,115.04,116.1,114.59,115.8,28829.0,115.04,116.1,114.59,115.8,28829.0
2022-08-04 12:00:00,115.82,116.27,115.49,115.91,20896.0,115.82,116.27,115.49,115.91,20896.0
2022-08-04 12:30:00,115.81,115.89,114.5,114.8,26277.0,115.81,115.89,114.5,114.8,26277.0
2022-08-04 13:00:00,114.77,115.72,114.76,115.34,18897.0,114.77,115.72,114.76,115.34,18897.0
2022-08-04 13:30:00,115.34,115.48,115.04,115.31,11552.0,115.34,115.48,115.04,115.31,11552.0
2022-08-04 14:00:00,115.28,115.44,114.93,115.34,11294.0,115.28,115.44,114.93,115.34,11294.0
2022-08-04 14:30:00,115.42,115.9,115.03,115.87,26687.0,115.42,115.9,115.03,115.87,26687.0
2022-08-04 15:00:00,115.88,116.0,115.71,115.82,23238.0,115.88,116.0,115.71,115.82,23238.0
2022-08-04 15:30:00,115.81,115.95,114.85,115.72,128892.0,115.81,115.95,114.85,115.72,128892.0
2022-08-05 09:30:00,113.16,115.55,112.95,115.45,29603.0,113.16,115.55,112.95,115.45,29603.0
2022-08-05 10:00:00,115.51,118.26,115.29,118.18,57180.0,115.51,118.26,115.29,118.18,57180.0
2022-08-05 10:30:00,118.21,118.23,116.79,117.03,26214.0,118.21,118.23,116.79,117.03,26214.0
2022-08-05 11:00:00,117.06,117.07,115.65,115.69,35110.0,117.06,117.07,115.65,115.69,35110.0
2022-08-05 11:30:00,115.74,116.66,115.47,115.85,27580.0,115.74,116.66,115.47,115.85,27580.0
2022-08-05 12:00:00,115.87,117.31,115.87,117.19,46914.0,115.87,117.31,115.87,117.19,46914.0
2022-08-05 12:30:00,117.22,117.77,116.58,117.69,64069.0,117.22,117.77,116.58,117.69,64069.0
2022-08-05 13:00:00,117.66,118.48,117.39,117.76,43968.0,117.66,118.48,117.39,117.76,43968.0
2022-08-05 13:30:00,117.76,118.24,117.14,117.27,33066.0,117.76,118.24,117.14,117.27,33066.0
2022-08-05 14:00:00,117.37,118.42,117.22,118.02,31070.0,117.37,118.42,117.22,118.02,31070.0
2022-08-05 14:30:00,118.0,118.0,116.63,117.05,24564.0,118.0,118.0,116.63,117.05,24564.0
2022-08-05 15:00:00,117.06,117.7,116.71,117.47,41758.0,117.06,117.7,116.71,117.47,41758.0
2022-08-05 15:30:00,117.5,117.97,117.21,117.21,93793.0,117.5,117.97,117.21,117.21,93793.0
2022-08-08 09:30:00,117.42,119.9,117.29,119.79,49777.0,117.42,119.9,117.29,119.79,49777.0
2022-08-08 10:00:00,119.86,120.29,118.99,119.06,46202.0,119.86,120.29,118.99,119.06,46202.0
2022-08-08 10:30:00,119.02,119.35,118.41,119.15,14995.0,119.02,119.35,118.41,119.15,14995.0
2022-08-08 11:00:00,119.27,119.5,117.93,117.94,31957.0,119.27,119.5,117.93,117.94,31957.0
2022-08-08 11:30:00,118.03,118.33,117.07,117.85,21593.0,118.03,118.33,117.07,117.85,21593.0
2022-08-08 12:00:00,117.98,117.98,117.06,117.32,15935.0,117.98,117.98,117.06,117.32,15935.0
2022-08-08 12:30:00,117.4,118.19,117.4,118.0,11276.0,117.4,118.19,117.4,118.0,11276.0
2022-08-08 13:00:00,117.98,118.59,117.81,118.11,20006.0,117.98,118.59,117.81,118.11,20006.0
2022-08-08 13:30:00,118.13,118.86,118.12,118.8,19315.0,118.13,118.86,118.12,118.8,19315.0
2022-08-08 14:00:00,118.62,118.63,118.0,118.44,8263.0,118.62,118.63,118.0,118.44,8263.0
2022-08-08 14:30:00,118.48,118.51,118.08,118.2,9712.0,118.48,118.51,118.08,118.2,9712.0
2022-08-08 15:00:00,118.23,118.33,117.6,117.6,14555.0,118.23,118.33,117.6,117.6,14555.0
2022-08-08 15:30:00,117.51,117.59,116.45,116.87,102935.0,117.51,117.59,116.45,116.87,102935.0
2022-08-09 09:30:00,114.93,116.06,113.0,114.77,25236.0,114.93,116.06,113.0,114.77,25236.0
2022-08-09 10:00:00,114.6,114.68,113.66,113.9,44499.0,114.6,114.68,113.66,113.9,44499.0
2022-08-09 10:30:00,113.97,114.34,113.03,113.31,12505.0,113.97,114.34,113.03,113.31,12505.0
2022-08-09 11:00:00,113.15,113.36,112.41,112.76,9469.0,113.15,113.36,112.41,112.76,9469.0
2022-08-09 11:30:00,112.59,112.75,111.54,111.54,14271.0,112.59,112.75,111.54,111.54,14271.0
2022-08-09 12:00:00,111.61,111.66,110.88,110.88,17095.0,111.61,111.66,110.88,110.88,17095.0
2022-08-09 12:30:00,110.89,111.23,110.63,110.77,11367.0,110.89,111.23,110.63,110.77,11367.0
2022-08-09 13:00:00,110.8,111.2,110.48,110.62,18355.0,110.8,111.2,110.48,110.62,18355.0
2022-08-09 13:30:00,110.66,110.81,110.31,110.68,20280.0,110.66,110.81,110.31,110.68,20280.0
2022-08-09 14:00:00,110.7,111.15,110.4,110.57,22811.0,110.7,111.15,110.4,110.57,22811.0
2022-08-09 14:30:00,110.51,111.21,110.5,111.1,26203.0,110.51,111.21,110.5,111.1,26203.0
2022-08-09 15:00:00,111.06,112.1,110.99,111.22,32343.0,111.06,112.1,110.99,111.22,32343.0
2022-08-09 15:30:00,111.17,111.5,110.78,111.46,153325.0,111.17,111.5,110.78,111.46,153325.0
2022-08-10 09:30:00,117.25,118.84,116.52,117.89,78316.0,117.25,118.84,116.52,117.89,78316.0
2022-08-10 10:00:00,117.89,117.89,115.63,116.25,77640.0,117.89,117.89,115.63,116.25,77640.0
2022-08-10 10:30:00,116.23,116.42,115.6,115.89,61248.0,116.23,116.42,115.6,115.89,61248.0
2022-08-10 11:00:00,115.81,115.97,115.35,115.67,25782.0,115.81,115.97,115.35,115.67,25782.0
2022-08-10 11:30:00,115.79,115.85,115.39,115.5,24836.0,115.79,115.85,115.39,115.5,24836.0
2022-08-10 12:00:00,115.46,115.88,114.85,115.56,41968.0,115.46,115.88,114.85,115.56,41968.0
2022-08-10 12:30:00,115.67,116.07,115.52,116.06,15214.0,115.67,116.07,115.52,116.06,15214.0
2022-08-10 13:00:00,115.94,117.09,115.74,116.67,33802.0,115.94,117.09,115.74,116.67,33802.0
2022-08-10 13:30:00,116.59,117.03,116.5,116.82,29549.0,116.59,117.03,116.5,116.82,29549.0
2022-08-10 14:00:00,116.8,117.04,116.66,116.86,25216.0,116.8,117.04,116.66,116.86,25216.0
2022-08-10 14:30:00,116.99,117.46,116.76,117.0,25211.0,116.99,117.46,116.76,117.0,25211.0
2022-08-10 15:00:00,116.98,117.64,116.83,117.56,22222.0,116.98,117.64,116.83,117.56,22222.0
2022-08-10 15:30:00,117.6,118.36,117.53,117.81,96505.0,117.6,118.36,117.53,117.81,96505.0
2022-08-11 09:30:00,119.33,119.79,117.83,118.4,71548.0,119.33,119.79,117.83,118.4,71548.0
2022-08-11 10:00:00,118.66,120.39,118.66,118.8,34765.0,118.66,120.39,118.66,118.8,34765.0
2022-08-11 10:30:00,118.67,119.54,118.44,118.84,30608.0,118.67,119.54,118.44,118.84,30608.0
2022-08-11 11:00:00,118.85,119.61,117.55,117.98,25874.0,118.85,119.61,117.55,117.98,25874.0
2022-08-11 11:30:00,117.87,117.91,116.61,117.32,29374.0,117.87,117.91,116.61,117.32,29374.0
2022-08-11 12:00:00,117.32,117.66,116.79,117.11,10175.0,117.32,117.66,116.79,117.11,10175.0
2022-08-11 12:30:00,117.4,117.49,116.04,117.14,15833.0,117.4,117.49,116.04,117.14,15833.0
2022-08-11 13:00:00,117.39,117.39,115.85,116.67,80788.0,117.39,117.39,115.85,116.67,80788.0
2022-08-11 13:30:00,116.7,116.98,116.25,116.7,15592.0,116.7,116.98,116.25,116.7,15592.0
2022-08-11 14:00:00,116.7,116.7,115.35,115.45,17710.0,116.7,116.7,115.35,115.45,17710.0
2022-08-11 14:30:00,115.52,115.53,114.62,115.04,20665.0,115.52,115.53,114.62,115.04,20665.0
2022-08-11 15:00:00,115.0,115.95,114.91,115.81,25346.0,115.0,115.95,114.91,115.81,25346.0
2022-08-11 15:30:00,115.83,116.21,115.29,116.18,87788.0,115.83,116.21,115.29,116.18,87788.0
2022-08-12 09:30:00,117.15,117.74,115.82,116.9,11580.0,117.15,117.74,115.82,116.9,11580.0
2022-08-12 10:00:00,116.61,116.86,115.86,116.14,10816.0,116.61,116.86,115.86,116.14,10816.0
2022-08-12 10:30:00,116.11,116.67,115.3,116.51,8380.0,116.11,116.67,115.3,116.51,8380.0
2022-08-12 11:00:00,116.52,117.16,116.34,116.64,9673.0,116.52,117.16,116.34,116.64,9673.0
2022-08-12 11:30:00,116.54,117.03,116.22,116.22,9137.0,116.54,117.03,116.22,116.22,9137.0
2022-08-12 12:00:00,116.23,117.31,116.23,117.31,8673.0,116.23,117.31,116.23,117.31,8673.0
2022-08-12 12:30:00,117.43,117.56,116.81,116.95,15001.0,117.43,117.56,116.81,116.95,15001.0
2022-08-12 13:00:00,117.05,117.77,116.96,117.53,11293.0,117.05,117.77,116.96,117.53,11293.0
2022-08-12 13:30:00,117.71,118.14,117.64,117.89,10884.0,117.71,118.14,117.64,117.89,10884.0
2022-08-12 14:00:00,117.98,118.01,117.69,117.97,8713.0,117.98,118.01,117.69,117.97,8713.0
2022-08-12 14:30:00,118.03,118.04,117.61,118.03,9609.0,118.03,118.04,117.61,118.03,9609.0
2022-08-12 15:00:00,118.08,118.08,117.54,117.63,16198.0,118.08,118.08,117.54,117.63,16198.0
2022-08-12 15:30:00,117.7,117.78,117.16,117.17,39100.0,117.7,117.78,117.16,117.17,39100.0
2022-08-15 09:30:00,115.25,117.51,114.66,117.51,23353.0,115.25,117.51,114.66,117.51,23353.0
2022-08-15 10:00:00,117.48,117.61,115.89,116.33,30422.0,117.48,117.61,115.89,116.33,30422.0
2022-08-15 10:30:00,116.21,117.57,116.14,116.92,19979.0,116.21,117.57,116.14,116.92,19979.0
2022-08-15 11:00:00,116.89,117.29,115.96,116.26,46069.0,116.89,117.29,115.96,116.26,46069.0
2022-08-15 11:30:00,116.22,117.29,116.21,116.95,24144.0,116.22,117.29,116.21,116.95,24144.0
2022-08-15 12:00:00,116.93,117.09,116.14,116.36,15695.0,116.93,117.09,116.14,116.36,15695.0
2022-08-15 12:30:00,116.35,116.35,115.65,116.23,14653.0,116.35,116.35,115.65,116.23,14653.0
2022-08-15 13:00:00,116.34,116.75,116.13,116.7,12224.0,116.34,116.75,116.13,116.7,12224.0
2022-08-15 13:30:00,116.7,117.16,116.39,117.09,10634.0,116.7,117.16,116.39,117.09,10634.0
2022-08-15 14:00:00,117.08,117.08,116.13,116.34,16057.0,117.08,117.08,116.13,116.34,16057.0
2022-08-15 14:30:00,116.25,116.53,116.11,116.48,21718.0,116.25,116.53,116.11,116.48,21718.0
2022-08-15 15:00:00,116.47,116.93,116.05,116.25,28082.0,116.47,116.93,116.05,116.25,28082.0
2022-08-15 15:30:00,116.25,116.41,115.46,116.0,86723.0,116.25,116.41,115.46,116.0,86723.0
2022-08-16 09:30:00,114.2,114.45,113.2,113.48,18791.0,114.2,114.45,113.2,113.48,18791.0
2022-08-16 10:00:00,113.31,113.53,112.0,112.23,14666.0,113.31,113.53,112.0,112.23,14666.0
2022-08-16 10:30:00,111.95,112.79,111.6,112.22,16749.0,111.95,112.79,111.6,112.22,16749.0
2022-08-16 11:00:00,112.38,113.16,112.15,113.13,11708.0,112.38,113.16,112.15,113.13,11708.0
2022-08-16 11:30:00,113.28,114.37,113.28,114.18,19119.0,113.28,114.37,113.28,114.18,19119.0
2022-08-16 12:00:00,114.37,114.55,113.27,113.27,10691.0,114.37,114.55,113.27,113.27,10691.0
2022-08-16 12:30:00,113.29,113.75,112.9,113.44,14355.0,113.29,113.75,112.9,113.44,14355.0
2022-08-16 13:00:00,113.49,114.15,113.42,113.79,11199.0,113.49,114.15,113.42,113.79,11199.0
2022-08-16 13:30:00,113.89,114.54,113.84,114.27,9251.0,113.89,114.54,113.84,114.27,9251.0
2022-08-16 14:00:00,114.28,114.88,114.27,114.73,7524.0,114.28,114.88,114.27,114.73,7524.0
2022-08-16 14:30:00,114.7,114.9,112.77,113.32,16440.0,114.7,114.9,112.77,113.32,16440.0
2022-08-16 15:00:00,113.31,113.98,112.95,113.85,20412.0,113.31,113.98,112.95,113.85,20412.0
2022-08-16 15:30:00,113.82,114.25,113.49,113.95,80465.0,113.82,114.25,113.49,113.95,80465.0
2022-08-17 09:30:00,111.25,111.85,110.09,110.28,29820.0,111.25,111.85,110.09,110.28,29820.0
2022-08-17 10:00:00,110.08,110.88,109.76,109.96,25897.0,110.08,110.88,109.76,109.96,25897.0
2022-08-17 10:30:00,110.05,110.25,109.27,109.27,21685.0,110.05,110.25,109.27,109.27,21685.0
2022-08-17 11:00:00,109.37,110.31,109.37,110.14,22055.0,109.37,110.31,109.37,110.14,22055.0
2022-08-17 11:30:00,110.21,110.66,109.83,110.56,42660.0,110.21,110.66,109.83,110.56,42660.0
2022-08-17 12:00:00,110.72,111.71,110.66,111.67,10922.0,110.72,111.71,110.66,111.67,10922.0
2022-08-17 12:30:00,111.61,111.91,111.42,111.57,10271.0,111.61,111.91,111.42,111.57,10271.0
2022-08-17 13:00:00,111.61,111.91,111.19,111.43,19350.0,111.61,111.91,111.19,111.43,19350.0
2022-08-17 13:30:00,111.52,111.52,111.18,111.3,8328.0,111.52,111.52,111.18,111.3,8328.0
2022-08-17 14:00:00,111.41,112.51,111.28,112.33,16350.0,111.41,112.51,111.28,112.33,16350.0
2022-08-17 14:30:00,112.37,112.81,111.48,111.92,16805.0,112.37,112.81,111.48,111.92,16805.0
2022-08-17 15:00:00,112.02,112.21,111.48,111.56,19007.0,112.02,112.21,111.48,111.56,19007.0
2022-08-17 15:30:00,111.45,111.63,111.01,111.63,56842.0,111.45,111.63,111.01,111.63,56842.0
2022-08-18 09:30:00,112.12,112.12,110.09,111.06,18288.0,112.12,112.12,110.09,111.06,18288.0
2022-08-18 10:00:00,110.71,111.6,110.43,111.42,25970.0,110.71,111.6,110.43,111.42,25970.0
2022-08-18 10:30:00,111.48,112.14,111.32,111.5,19198.0,111.48,112.14,111.32,111.5,19198.0
2022-08-18 11:00:00,111.53,111.78,111.18,111.32,12313.0,111.53,111.78,111.18,111.32,12313.0
2022-08-18 11:30:00,111.55,112.03,111.49,111.5,7628.0,111.55,112.03,111.49,111.5,7628.0
2022-08-18 12:00:00,111.36,111.74,111.31,111.39,14575.0,111.36,111.74,111.31,111.39,14575.0
2022-08-18 12:30:00,111.27,111.96,111.05,111.69,22378.0,111.27,111.96,111.05,111.69,22378.0
2022-08-18 13:00:00,111.76,112.44,111.65,112.29,31853.0,111.76,112.44,111.65,112.29,31853.0
2022-08-18 13:30:00,112.28,112.55,111.6,112.0,37461.0,112.28,112.55,111.6,112.0,37461.0
2022-08-18 14:00:00,111.77,111.77,111.34,111.52,6017.0,111.77,111.77,111.34,111.52,6017.0
2022-08-18 14:30:00,111.39,111.49,111.09,111.39,4989.0,111.39,111.49,111.09,111.39,4989.0
2022-08-18 15:00:00,111.41,112.23,111.41,112.13,9917.0,111.41,112.23,111.41,112.13,9917.0
2022-08-18 15:30:00,112.01,112.66,112.01,112.49,50112.0,112.01,112.66,112.01,112.49,50112.0
2022-08-19 09:30:00,111.74,111.85,108.01,108.8,22905.0,111.74,111.85,108.01,108.8,22905.0
2022-08-19 10:00:00,108.54,109.41,108.12,108.75,22233.0,108.54,109.41,108.12,108.75,22233.0
2022-08-19 10:30:00,108.69,108.89,108.01,108.23,14042.0,108.69,108.89,108.01,108.23,14042.0
2022-08-19 11:00:00,108.15,108.57,107.8,108.14,17828.0,108.15,108.57,107.8,108.14,17828.0
2022-08-19 11:30:00,107.91,108.7,107.82,108.19,11894.0,107.91,108.7,107.82,108.19,11894.0
2022-08-19 12:00:00,108.18,108.4,107.94,108.22,9913.0,108.18,108.4,107.94,108.22,9913.0
2022-08-19 12:30:00,108.26,108.52,107.92,108.44,11148.0,108.26,108.52,107.92,108.44,11148.0
2022-08-19 13:00:00,108.52,108.63,108.07,108.18,6212.0,108.52,108.63,108.07,108.18,6212.0
2022-08-19 13:30:00,108.28,109.23,108.09,109.16,12455.0,108.28,109.23,108.09,109.16,12455.0
2022-08-19 14:00:00,109.18,109.91,108.95,109.39,19856.0,109.18,109.91,108.95,109.39,19856.0
2022-08-19 14:30:00,109.38,109.68,108.99,109.09,18041.0,109.38,109.68,108.99,109.09,18041.0
2022-08-19 15:00:00,109.06,109.93,109.06,109.61,19761.0,109.06,109.93,109.06,109.61,19761.0
2022-08-19 15:30:00,109.68,110.12,109.32,109.32,35258.0,109.68,110.12,109.32,109.32,35258.0
2022-08-22 09:30:00,107.25,108.77,106.13,108.1,42865.0,107.25,108.77,106.13,108.1,42865.0
2022-08-22 10:00:00,107.95,107.95,106.0,106.19,19158.0,107.95,107.95,106.0,106.19,19158.0
2022-08-22 10:30:00,106.01,106.68,105.82,105.93,6746.0,106.01,106.68,105.82,105.93,6746.0
2022-08-22 11:00:00,105.7,106.66,105.7,106.24,9662.0,105.7,106.66,105.7,106.24,9662.0
2022-08-22 11:30:00,106.24,107.22,106.24,107.11,12718.0,106.24,107.22,106.24,107.11,12718.0
2022-08-22 12:00:00,107.33,107.38,106.46,106.46,6685.0,107.33,107.38,106.46,106.46,6685.0
2022-08-22 12:30:00,106.42,106.92,106.42,106.85,1320.0,106.42,106.92,106.42,106.85,1320.0
2022-08-22 13:00:00,106.82,107.06,106.42,106.42,12715.0,106.82,107.06,106.42,106.42,12715.0
2022-08-22 13:30:00,106.45,106.59,106.26,106.3,3695.0,106.45,106.59,106.26,106.3,3695.0
2022-08-22 14:00:00,106.35,107.01,106.28,106.62,9496.0,106.35,107.01,106.28,106.62,9496.0
2022-08-22 14:30:00,106.52,106.52,106.0,106.4,7644.0,106.52,106.52,106.0,106.4,7644.0
2022-08-22 15:00:00,106.39,106.8,106.28,106.3,15005.0,106.39,106.8,106.28,106.3,15005.0
2022-08-22 15:30:00,106.34,106.91,105.99,106.66,65565.0,106.34,106.91,105.99,106.66,65565.0
2022-08-23 09:30:00,105.96,107.73,105.96,106.55,23397.0,105.96,107.73,105.96,106.55,23397.0
2022-08-23 10:00:00,106.68,107.58,105.97,106.55,20183.0,106.68,107.58,105.97,106.55,20183.0
2022-08-23 10:30:00,106.5,106.86,105.78,105.9,18042.0,106.5,106.86,105.78,105.9,18042.0
2022-08-23 11:00:00,105.95,106.34,105.53,105.83,13278.0,105.95,106.34,105.53,105.83,13278.0
2022-08-23 11:30:00,105.92,106.11,105.74,105.78,8716.0,105.92,106.11,105.74,105.78,8716.0
2022-08-23 12:00:00,105.51,105.6,104.62,104.71,12587.0,105.51,105.6,104.62,104.71,12587.0
2022-08-23 12:30:00,104.72,105.14,104.65,105.14,10236.0,104.72,105.14,104.65,105.14,10236.0
2022-08-23 13:00:00,105.21,105.22,104.67,104.86,7972.0,105.21,105.22,104.67,104.86,7972.0
2022-08-23 13:30:00,104.97,104.97,104.34,104.41,9137.0,104.97,104.97,104.34,104.41,9137.0
2022-08-23 14:00:00,104.41,104.99,104.36,104.91,12960.0,104.41,104.99,104.36,104.91,12960.0
2022-08-23 14:30:00,104.92,104.92,103.72,103.8,10310.0,104.92,104.92,103.72,103.8,10310.0
2022-08-23 15:00:00,103.91,103.92,103.42,103.57,26566.0,103.91,103.92,103.42,103.57,26566.0
2022-08-23 15:30:00,103.55,103.55,102.62,102.68,201273.0,103.55,103.55,102.62,102.68,201273.0
2022-08-24 09:30:00,103.3,104.2,102.37,103.29,17719.0,103.3,104.2,102.37,103.29,17719.0
2022-08-24 10:00:00,103.81,104.81,103.6,104.6,28969.0,103.81,104.81,103.6,104.6,28969.0
2022-08-24 10:30:00,104.42,104.95,104.05,104.43,24418.0,104.42,104.95,104.05,104.43,24418.0
2022-08-24 11:00:00,104.52,105.2,104.46,104.97,21573.0,104.52,105.2,104.46,104.97,21573.0
2022-08-24 11:30:00,104.64,104.77,103.98,103.98,8576.0,104.64,104.77,103.98,103.98,8576.0
2022-08-24 12:00:00,103.98,104.52,103.82,104.17,10119.0,103.98,104.52,103.82,104.17,10119.0
2022-08-24 12:30:00,104.14,104.45,103.67,103.86,20773.0,104.14,104.45,103.67,103.86,20773.0
2022-08-24 13:00:00,103.88,104.22,103.74,104.0,8549.0,103.88,104.22,103.74,104.0,8549.0
2022-08-24 13:30:00,103.99,104.45,103.88,104.13,6619.0,103.99,104.45,103.88,104.13,6619.0
2022-08-24 14:00:00,104.21,104.22,102.02,102.81,98981.0,104.21,104.22,102.02,102.81,98981.0
2022-08-24 14:30:00,102.88,103.39,102.47,102.82,19205.0,102.88,103.39,102.47,102.82,19205.0
2022-08-24 15:00:00,102.87,103.34,102.71,103.04,19816.0,102.87,103.34,102.71,103.04,19816.0
2022-08-24 15:30:00,103.01,103.06,102.49,102.52,67762.0,103.01,103.06,102.49,102.52,67762.0
2022-08-25 09:30:00,103.03,103.19,101.36,102.21,11295.0,103.03,103.19,101.36,102.21,11295.0
2022-08-25 10:00:00,102.57,103.55,102.42,103.25,21840.0,102.57,103.55,102.42,103.25,21840.0
2022-08-25 10:30:00,103.32,104.45,103.29,103.56,14139.0,103.32,104.45,103.29,103.56,14139.0
2022-08-25 11:00:00,103.43,103.51,102.79,103.2,10124.0,103.43,103.51,102.79,103.2,10124.0
2022-08-25 11:30:00,103.28,103.77,103.14,103.74,8512.0,103.28,103.77,103.14,103.74,8512.0
2022-08-25 12:00:00,103.77,104.41,103.74,104.36,9465.0,103.77,104.41,103.74,104.36,9465.0
2022-08-25 12:30:00,104.35,104.35,103.91,104.23,8444.0,104.35,104.35,103.91,104.23,8444.0
2022-08-25 13:00:00,104.18,104.46,104.11,104.44,8094.0,104.18,104.46,104.11,104.44,8094.0
2022-08-25 13:30:00,104.4,104.77,104.37,104.64,7944.0,104.4,104.77,104.37,104.64,7944.0
2022-08-25 14:00:00,104.82,105.0,104.54,104.54,8566.0,104.82,105.0,104.54,104.54,8566.0
2022-08-25 14:30:00,104.64,104.79,103.73,104.0,22776.0,104.64,104.79,103.73,104.0,22776.0
2022-08-25 15:00:00,104.04,104.36,103.91,104.25,6581.0,104.04,104.36,103.91,104.25,6581.0
2022-08-25 15:30:00,104.15,104.72,104.08,104.43,29645.0,104.15,104.72,104.08,104.43,29645.0
2022-08-26 09:30:00,104.18,104.18,102.1,103.02,5943.0,104.18,104.18,102.1,103.02,5943.0
2022-08-26 10:00:00,102.74,103.68,101.47,102.37,6479.0,102.74,103.68,101.47,102.37,6479.0
2022-08-26 10:30:00,102.35,102.53,101.49,101.81,17961.0,102.35,102.53,101.49,101.81,17961.0
2022-08-26 11:00:00,101.59,101.87,100.23,100.86,9564.0,101.59,101.87,100.23,100.86,9564.0
2022-08-26 11:30:00,101.2,101.2,100.29,100.66,8626.0,101.2,101.2,100.29,100.66,8626.0
2022-08-26 12:00:00,100.75,101.59,100.68,101.2,8014.0,100.75,101.59,100.68,101.2,8014.0
2022-08-26 12:30:00,101.23,101.87,101.11,101.75,11568.0,101.23,101.87,101.11,101.75,11568.0
2022-08-26 13:00:00,101.82,102.22,101.82,102.15,6659.0,101.82,102.22,101.82,102.15,6659.0
2022-08-26 13:30:00,102.15,102.15,101.21,101.29,10953.0,102.15,102.15,101.21,101.29,10953.0
2022-08-26 14:00:00,101.29,101.29,100.68,100.84,13744.0,101.29,101.29,100.68,100.84,13744.0
2022-08-26 14:30:00,100.9,101.13,100.85,101.03,10805.0,100.9,101.13,100.85,101.03,10805.0
2022-08-26 15:00:00,101.15,101.49,100.53,100.64,24383.0,101.15,101.49,100.53,100.64,24383.0
2022-08-26 15:30:00,100.63,100.77,99.99,100.35,91869.0,100.63,100.77,99.99,100.35,91869.0
2022-08-29 09:30:00,99.21,101.22,99.0,99.61,34071.0,99.21,101.22,99.0,99.61,34071.0
2022-08-29 10:00:00,99.64,100.31,99.02,99.64,23334.0,99.64,100.31,99.02,99.64,23334.0
2022-08-29 10:30:00,99.8,99.88,98.63,98.93,59511.0,99.8,99.88,98.63,98.93,59511.0
2022-08-29 11:00:00,99.22,99.39,97.81,98.02,10824.0,99.22,99.39,97.81,98.02,10824.0
2022-08-29 11:30:00,97.94,98.85,97.57,98.68,10747.0,97.94,98.85,97.57,98.68,10747.0
2022-08-29 12:00:00,98.62,99.33,98.56,99.03,16312.0,98.62,99.33,98.56,99.03,16312.0
2022-08-29 12:30:00,99.03,99.59,99.03,99.55,13070.0,99.03,99.59,99.03,99.55,13070.0
2022-08-29 13:00:00,99.56,99.61,98.84,99.12,19182.0,99.56,99.61,98.84,99.12,19182.0
2022-08-29 13:30:00,99.28,99.34,99.0,99.26,8074.0,99.28,99.34,99.0,99.26,8074.0
2022-08-29 14:00:00,99.34,99.58,98.88,98.95,8125.0,99.34,99.58,98.88,98.95,8125.0
2022-08-29 14:30:00,98.81,99.16,98.58,99.06,12351.0,98.81,99.16,98.58,99.06,12351.0
2022-08-29 15:00:00,99.24,99.63,99.15,99.3,6545.0,99.24,99.63,99.15,99.3,6545.0
2022-08-29 15:30:00,99.12,99.37,98.59,98.75,48148.0,99.12,99.37,98.59,98.75,48148.0
2022-08-30 09:30:00,100.22,101.41,100.07,100.13,27386.0,100.22,101.41,100.07,100.13,27386.0
2022-08-30 10:00:00,100.06,100.38,99.02,99.15,30646.0,100.06,100.38,99.02,99.15,30646.0
2022-08-30 10:30:00,98.9,99.2,98.0,99.2,8294.0,98.9,99.2,98.0,99.2,8294.0
2022-08-30 11:00:00,99.25,99.47,98.62,99.17,8675.0,99.25,99.47,98.62,99.17,8675.0
2022-08-30 11:30:00,99.14,99.41,98.77,99.28,7575.0,99.14,99.41,98.77,99.28,7575.0
2022-08-30 12:00:00,99.37,99.76,99.27,99.37,4692.0,99.37,99.76,99.27,99.37,4692.0
2022-08-30 12:30:00,99.38,99.53,98.95,99.24,7498.0,99.38,99.53,98.95,99.24,7498.0
2022-08-30 13:00:00,99.28,99.28,98.39,98.71,8945.0,99.28,99.28,98.39,98.71,8945.0
2022-08-30 13:30:00,98.59,99.56,98.59,99.48,9829.0,98.59,99.56,98.59,99.48,9829.0
2022-08-30 14:00:00,99.41,99.98,99.12,99.13,16894.0,99.41,99.98,99.12,99.13,16894.0
2022-08-30 14:30:00,99.06,99.8,99.06,99.67,9491.0,99.06,99.8,99.06,99.67,9491.0
2022-08-30 15:00:00,99.7,100.4,99.7,99.91,19400.0,99.7,100.4,99.7,99.91,19400.0
2022-08-30 15:30:00,99.91,100.19,99.56,100.16,83686.0,99.91,100.19,99.56,100.16,83686.0
2022-08-31 09:30:00,101.06,102.66,100.68,101.7,32102.0,101.06,102.66,100.68,101.7,32102.0
2022-08-31 10:00:00,101.44,102.31,99.42,99.42,55979.0,101.44,102.31,99.42,99.42,55979.0
2022-08-31 10:30:00,99.45,99.79,98.61,98.66,9815.0,99.45,99.79,98.61,98.66,9815.0
2022-08-31 11:00:00,98.56,98.59,97.86,98.27,12357.0,98.56,98.59,97.86,98.27,12357.0
2022-08-31 11:30:00,98.2,98.47,97.89,98.3,13029.0,98.2,98.47,97.89,98.3,13029.0
2022-08-31 12:00:00,98.02,98.19,97.9,98.09,3991.0,98.02,98.19,97.9,98.09,3991.0
2022-08-31 12:30:00,98.14,98.45,97.9,97.95,26759.0,98.14,98.45,97.9,97.95,26759.0
2022-08-31 13:00:00,97.85,98.17,97.69,97.73,9656.0,97.85,98.17,97.69,97.73,9656.0
2022-08-31 13:30:00,97.67,97.9,97.04,97.35,32914.0,97.67,97.9,97.04,97.35,32914.0
2022-08-31 14:00:00,97.49,98.7,97.44,98.27,50343.0,97.49,98.7,97.44,98.27,50343.0
2022-08-31 14:30:00,98.22,98.22,97.63,97.95,19340.0,98.22,98.22,97.63,97.95,19340.0
2022-08-31 15:00:00,98.04,98.85,98.01,98.46,13761.0,98.04,98.85,98.01,98.46,13761.0
2022-08-31 15:30:00,98.36,98.74,97.96,98.13,88377.0,98.36,98.74,97.96,98.13,88377.0
2022-09-01 09:30:00,96.49,98.1,96.22,96.39,65931.0,96.49,98.1,96.22,96.39,65931.0
2022-09-01 10:00:00,96.09,96.09,94.76,95.73,11259.0,96.09,96.09,94.76,95.73,11259.0
2022-09-01 10:30:00,95.53,95.53,94.64,94.68,25814.0,95.53,95.53,94.64,94.68,25814.0
2022-09-01 11:00:00,94.68,94.91,93.86,93.93,9235.0,94.68,94.91,93.86,93.93,9235.0
2022-09-01 11:30:00,94.08,94.63,93.98,94.02,22246.0,94.08,94.63,93.98,94.02,22246.0
2022-09-01 12:00:00,94.1,94.21,93.83,93.92,13596.0,94.1,94.21,93.83,93.92,13596.0
2022-09-01 12:30:00,93.89,94.04,93.69,93.74,23384.0,93.89,94.04,93.69,93.74,23384.0
2022-09-01 13:00:00,93.64,94.89,93.47,94.89,27700.0,93.64,94.89,93.47,94.89,27700.0
2022-09-01 13:30:00,94.77,94.97,94.25,94.33,9246.0,94.77,94.97,94.25,94.33,9246.0
2022-09-01 14:00:00,94.39,95.45,94.24,95.3,13941.0,94.39,95.45,94.24,95.3,13941.0
2022-09-01 14:30:00,95.53,95.82,95.24,95.25,14392.0,95.53,95.82,95.24,95.25,14392.0
2022-09-01 15:00:00,95.17,96.09,95.16,95.49,14385.0,95.17,96.09,95.16,95.49,14385.0
2022-09-01 15:30:00,95.43,96.13,95.27,96.12,80619.0,95.43,96.13,95.27,96.12,80619.0
2022-09-02 09:30:00,97.34,97.63,93.51,93.51,40200.0,97.34,97.63,93.51,93.51,40200.0
2022-09-02 10:00:00,93.49,95.42,92.81,95.3,76577.0,93.49,95.42,92.81,95.3,76577.0
2022-09-02 10:30:00,95.38,96.2,95.28,96.17,36307.0,95.38,96.2,95.28,96.17,36307.0
2022-09-02 11:00:00,96.07,97.01,95.96,96.27,15525.0,96.07,97.01,95.96,96.27,15525.0
2022-09-02 11:30:00,96.45,96.45,95.47,95.58,14297.0,96.45,96.45,95.47,95.58,14297.0
2022-09-02 12:00:00,95.64,95.64,93.96,94.03,13794.0,95.64,95.64,93.96,94.03,13794.0
2022-09-02 12:30:00,93.9,94.15,92.82,93.19,37324.0,93.9,94.15,92.82,93.19,37324.0
2022-09-02 13:00:00,93.17,93.21,91.94,92.13,42397.0,93.17,93.21,91.94,92.13,42397.0
2022-09-02 13:30:00,92.12,92.86,91.73,91.81,40835.0,92.12,92.86,91.73,91.81,40835.0
2022-09-02 14:00:00,91.88,92.12,91.08,91.63,132336.0,91.88,92.12,91.08,91.63,132336.0
2022-09-02 14:30:00,91.63,92.36,91.41,91.41,50914.0,91.63,92.36,91.41,91.41,50914.0
2022-09-02 15:00:00,91.43,92.0,91.11,91.26,78504.0,91.43,92.0,91.11,91.26,78504.0
2022-09-02 15:30:00,91.22,91.47,90.27,91.47,253746.0,91.22,91.47,90.27,91.47,253746.0
2022-09-06 09:30:00,91.03,91.03,89.52,90.88,101652.0,91.03,91.03,89.52,90.88,101652.0
2022-09-06 10:00:00,90.87,91.06,89.71,90.89,46586.0,90.87,91.06,89.71,90.89,46586.0
2022-09-06 10:30:00,90.53,91.65,90.39,91.23,24462.0,90.53,91.65,90.39,91.23,24462.0
2022-09-06 11:00:00,91.24,91.98,90.84,91.44,23910.0,91.24,91.98,90.84,91.44,23910.0
2022-09-06 11:30:00,91.27,92.42,91.17,91.51,40824.0,91.27,92.42,91.17,91.51,40824.0
2022-09-06 12:00:00,91.42,91.87,91.04,91.47,35531.0,91.42,91.87,91.04,91.47,35531.0
2022-09-06 12:30:00,91.47,91.47,90.51,90.66,33919.0,91.47,91.47,90.51,90.66,33919.0
2022-09-06 13:00:00,90.58,90.62,89.78,90.38,55371.0,90.58,90.62,89.78,90.38,55371.0
2022-09-06 13:30:00,90.33,90.43,89.75,90.11,36442.0,90.33,90.43,89.75,90.11,36442.0
2022-09-06 14:00:00,90.03,90.48,89.69,89.76,52190.0,90.03,90.48,89.69,89.76,52190.0
2022-09-06 14:30:00,89.83,90.08,89.57,89.79,28032.0,89.83,90.08,89.57,89.79,28032.0
2022-09-06 15:00:00,89.97,89.97,89.16,89.16,41363.0,89.97,89.97,89.16,89.16,41363.0
2022-09-06 15:30:00,89.2,89.25,88.26,88.7,135530.0,89.2,89.25,88.26,88.7,135530.0
2022-09-07 09:30:00,88.16,88.87,87.33,87.52,65473.0,88.16,88.87,87.33,87.52,65473.0
2022-09-07 10:00:00,87.61,87.83,85.66,86.81,75871.0,87.61,87.83,85.66,86.81,75871.0
2022-09-07 10:30:00,86.95,87.01,85.84,86.41,57513.0,86.95,87.01,85.84,86.41,57513.0
2022-09-07 11:00:00,86.26,86.73,85.94,85.97,165064.0,86.26,86.73,85.94,85.97,165064.0
2022-09-07 11:30:00,85.97,86.69,85.94,86.11,123263.0,85.97,86.69,85.94,86.11,123263.0
2022-09-07 12:00:00,86.13,86.51,85.92,86.26,25912.0,86.13,86.51,85.92,86.26,25912.0
2022-09-07 12:30:00,86.23,86.88,86.07,86.36,45941.0,86.23,86.88,86.07,86.36,45941.0
2022-09-07 13:00:00,86.4,87.19,86.37,86.95,27363.0,86.4,87.19,86.37,86.95,27363.0
2022-09-07 13:30:00,86.99,87.16,86.76,87.09,12153.0,86.99,87.16,86.76,87.09,12153.0
2022-09-07 14:00:00,87.09,87.85,87.0,87.84,39824.0,87.09,87.85,87.0,87.84,39824.0
2022-09-07 14:30:00,87.87,88.4,87.85,88.28,23319.0,87.87,88.4,87.85,88.28,23319.0
2022-09-07 15:00:00,88.33,88.9,88.24,88.84,29167.0,88.33,88.9,88.24,88.84,29167.0
2022-09-07 15:30:00,88.79,88.93,88.18,88.41,139253.0,88.79,88.93,88.18,88.41,139253.0
2022-09-08 09:30:00,86.65,86.97,85.1,85.94,91609.0,86.65,86.97,85.1,85.94,91609.0
2022-09-08 10:00:00,86.13,86.32,85.18,85.92,74690.0,86.13,86.32,85.18,85.92,74690.0
2022-09-08 10:30:00,85.93,88.19,85.56,88.19,77627.0,85.93,88.19,85.56,88.19,77627.0
2022-09-08 11:00:00,88.23,88.97,88.23,88.38,35506.0,88.23,88.97,88.23,88.38,35506.0
2022-09-08 11:30:00,88.38,88.38,87.5,87.58,9994.0,88.38,88.38,87.5,87.58,9994.0
2022-09-08 12:00:00,87.55,87.63,86.74,87.49,54711.0,87.55,87.63,86.74,87.49,54711.0
2022-09-08 12:30:00,87.61,88.27,87.49,87.92,15846.0,87.61,88.27,87.49,87.92,15846.0
2022-09-08 13:00:00,87.8,88.31,87.56,88.17,13377.0,87.8,88.31,87.56,88.17,13377.0
2022-09-08 13:30:00,88.14,88.5,87.73,88.09,11487.0,88.14,88.5,87.73,88.09,11487.0
2022-09-08 14:00:00,88.08,88.08,87.67,87.68,18446.0,88.08,88.08,87.67,87.68,18446.0
2022-09-08 14:30:00,87.76,88.26,87.76,87.85,67910.0,87.76,88.26,87.76,87.85,67910.0
2022-09-08 15:00:00,87.81,88.35,87.6,88.3,43563.0,87.81,88.35,87.6,88.3,43563.0
2022-09-08 15:30:00,88.27,88.72,88.1,88.51,119491.0,88.27,88.72,88.1,88.51,119491.0
2022-09-09 09:30:00,89.28,90.23,88.63,89.72,43881.0,89.28,90.23,88.63,89.72,43881.0
2022-09-09 10:00:00,89.73,90.65,89.53,90.0,78301.0,89.73,90.65,89.53,90.0,78301.0
2022-09-09 10:30:00,89.9,90.6,89.6,90.51,45207.0,89.9,90.6,89.6,90.51,45207.0
2022-09-09 11:00:00,90.4,90.51,89.65,90.12,30420.0,90.4,90.51,89.65,90.12,30420.0
2022-09-09 11:30:00,90.17,90.48,89.69,89.89,21181.0,90.17,90.48,89.69,89.89,21181.0
2022-09-09 12:00:00,89.85,90.41,89.85,90.41,29979.0,89.85,90.41,89.85,90.41,29979.0
2022-09-09 12:30:00,90.42,90.56,90.0,90.56,25655.0,90.42,90.56,90.0,90.56,25655.0
2022-09-09 13:00:00,90.59,91.07,90.26,91.07,52760.0,90.59,91.07,90.26,91.07,52760.0
2022-09-09 13:30:00,91.11,91.31,90.82,90.91,22339.0,91.11,91.31,90.82,90.91,22339.0
2022-09-09 14:00:00,90.9,91.18,90.36,91.13,25843.0,90.9,91.18,90.36,91.13,25843.0
2022-09-09 14:30:00,91.14,91.24,90.56,91.05,29554.0,91.14,91.24,90.56,91.05,29554.0
2022-09-09 15:00:00,91.13,91.53,91.09,91.22,52189.0,91.13,91.53,91.09,91.22,52189.0
2022-09-09 15:30:00,91.2,91.88,91.04,91.46,171320.0,91.2,91.88,91.04,91.46,171320.0
2022-09-12 09:30:00,91.55,93.3,91.55,92.9,70012.0,91.55,93.3,91.55,92.9,70012.0
2022-09-12 10:00:00,92.8,93.05,92.18,92.97,89609.0,92.8,93.05,92.18,92.97,89609.0
2022-09-12 10:30:00,92.98,93.2,92.0,92.09,46054.0,92.98,93.2,92.0,92.09,46054.0
2022-09-12 11:00:00,92.09,92.54,91.7,92.37,38735.0,92.09,92.54,91.7,92.37,38735.0
2022-09-12 11:30:00,92.38,92.6,91.8,91.95,48646.0,92.38,92.6,91.8,91.95,48646.0
2022-09-12 12:00:00,91.94,92.56,91.75,92.56,21638.0,91.94,92.56,91.75,92.56,21638.0
2022-09-12 12:30:00,92.67,92.74,92.2,92.63,13338.0,92.67,92.74,92.2,92.63,13338.0
2022-09-12 13:00:00,92.59,92.89,92.35,92.55,15474.0,92.59,92.89,92.35,92.55,15474.0
2022-09-12 13:30:00,92.48,92.71,92.27,92.38,12679.0,92.48,92.71,92.27,92.38,12679.0
2022-09-12 14:00:00,92.31,92.37,91.79,91.84,14203.0,92.31,92.37,91.79,91.84,14203.0
2022-09-12 14:30:00,91.84,92.56,91.8,92.3,28018.0,91.84,92.56,91.8,92.3,28018.0
2022-09-12 15:00:00,92.29,92.73,91.95,92.54,24424.0,92.29,92.73,91.95,92.54,24424.0
2022-09-12 15:30:00,92.52,92.66,92.28,92.46,97235.0,92.52,92.66,92.28,92.46,97235.0
2022-09-13 09:30:00,89.03,89.21,87.19,87.81,53999.0,89.03,89.21,87.19,87.81,53999.0
2022-09-13 10:00:00,87.89,87.92,86.6,86.96,92907.0,87.89,87.92,86.6,86.96,92907.0
2022-09-13 10:30:00,86.97,87.01,85.77,86.17,49931.0,86.97,87.01,85.77,86.17,49931.0
2022-09-13 11:00:00,86.08,86.22,85.44,85.95,49708.0,86.08,86.22,85.44,85.95,49708.0
2022-09-13 11:30:00,85.97,87.47,85.96,86.66,93074.0,85.97,87.47,85.96,86.66,93074.0
2022-09-13 12:00:00,86.58,87.14,86.09,86.31,22898.0,86.58,87.14,86.09,86.31,22898.0
2022-09-13 12:30:00,86.31,87.11,86.28,86.57,37544.0,86.31,87.11,86.28,86.57,37544.0
2022-09-13 13:00:00,86.57,87.15,86.31,87.15,27728.0,86.57,87.15,86.31,87.15,27728.0
2022-09-13 13:30:00,87.16,87.52,86.96,86.96,26681.0,87.16,87.52,86.96,86.96,26681.0
2022-09-13 14:00:00,86.96,87.74,86.96,87.39,55159.0,86.96,87.74,86.96,87.39,55159.0
2022-09-13 14:30:00,87.35,87.4,86.96,87.32,25770.0,87.35,87.4,86.96,87.32,25770.0
2022-09-13 15:00:00,87.31,87.66,87.2,87.43,46619.0,87.31,87.66,87.2,87.43,46619.0
2022-09-13 15:30:00,87.42,87.87,87.36,87.38,172620.0,87.42,87.87,87.36,87.38,172620.0
2022-09-14 09:30:00,86.82,87.52,85.8,86.66,45364.0,86.82,87.52,85.8,86.66,45364.0
2022-09-14 10:00:00,86.5,86.76,85.93,86.08,22074.0,86.5,86.76,85.93,86.08,22074.0
2022-09-14 10:30:00,85.88,86.88,85.88,86.1,14678.0,85.88,86.88,85.88,86.1,14678.0
2022-09-14 11:00:00,86.05,86.22,85.36,85.82,82483.0,86.05,86.22,85.36,85.82,82483.0
2022-09-14 11:30:00,85.69,86.28,85.43,86.06,22452.0,85.69,86.28,85.43,86.06,22452.0
2022-09-14 12:00:00,86.09,86.39,85.75,86.15,25735.0,86.09,86.39,85.75,86.15,25735.0
2022-09-14 12:30:00,86.15,86.88,85.97,86.62,25921.0,86.15,86.88,85.97,86.62,25921.0
2022-09-14 13:00:00,86.65,86.78,86.32,86.34,16103.0,86.65,86.78,86.32,86.34,16103.0
2022-09-14 13:30:00,86.37,86.37,85.72,85.78,14973.0,86.37,86.37,85.72,85.78,14973.0
2022-09-14 14:00:00,85.89,86.22,85.81,86.05,14762.0,85.89,86.22,85.81,86.05,14762.0
2022-09-14 14:30:00,86.06,86.17,85.74,85.74,14460.0,86.06,86.17,85.74,85.74,14460.0
2022-09-14 15:00:00,85.83,85.96,85.62,85.9,19476.0,85.83,85.96,85.62,85.9,19476.0
2022-09-14 15:30:00,85.87,86.24,85.54,86.18,161376.0,85.87,86.24,85.54,86.18,161376.0
2022-09-15 09:30:00,84.64,86.73,84.64,86.71,29212.0,84.64,86.73,84.64,86.71,29212.0
2022-09-15 10:00:00,86.78,87.19,85.88,85.89,23870.0,86.78,87.19,85.88,85.89,23870.0
2022-09-15 10:30:00,86.0,86.3,84.78,85.03,15592.0,86.0,86.3,84.78,85.03,15592.0
2022-09-15 11:00:00,85.07,85.07,84.51,84.77,66117.0,85.07,85.07,84.51,84.77,66117.0
2022-09-15 11:30:00,84.82,85.63,84.82,85.39,36497.0,84.82,85.63,84.82,85.39,36497.0
2022-09-15 12:00:00,85.43,85.59,85.09,85.2,51000.0,85.43,85.59,85.09,85.2,51000.0
2022-09-15 12:30:00,85.31,85.59,85.22,85.51,12818.0,85.31,85.59,85.22,85.51,12818.0
2022-09-15 13:00:00,85.54,86.18,85.54,86.07,14501.0,85.54,86.18,85.54,86.07,14501.0
2022-09-15 13:30:00,85.98,86.05,85.59,85.59,11956.0,85.98,86.05,85.59,85.59,11956.0
2022-09-15 14:00:00,85.6,85.66,85.27,85.51,9401.0,85.6,85.66,85.27,85.51,9401.0
2022-09-15 14:30:00,85.5,85.86,85.39,85.46,14205.0,85.5,85.86,85.39,85.46,14205.0
2022-09-15 15:00:00,85.54,85.59,84.91,85.01,17169.0,85.54,85.59,84.91,85.01,17169.0
2022-09-15 15:30:00,85.0,85.48,85.0,85.38,64367.0,85.0,85.48,85.0,85.38,64367.0
2022-09-16 09:30:00,83.17,83.42,81.96,82.15,27458.0,83.17,83.42,81.96,82.15,27458.0
2022-09-16 10:00:00,82.2,82.73,81.53,82.26,95606.0,82.2,82.73,81.53,82.26,95606.0
2022-09-16 10:30:00,82.33,82.95,82.29,82.34,49951.0,82.33,82.95,82.29,82.34,49951.0
2022-09-16 11:00:00,82.31,82.42,81.94,81.98,14966.0,82.31,82.42,81.94,81.98,14966.0
2022-09-16 11:30:00,82.06,82.34,81.84,82.33,15622.0,82.06,82.34,81.84,82.33,15622.0
2022-09-16 12:00:00,82.23,82.33,81.55,81.63,36534.0,82.23,82.33,81.55,81.63,36534.0
2022-09-16 12:30:00,81.62,81.64,81.31,81.59,13738.0,81.62,81.64,81.31,81.59,13738.0
2022-09-16 13:00:00,81.56,81.87,81.32,81.4,14163.0,81.56,81.87,81.32,81.4,14163.0
2022-09-16 13:30:00,81.5,81.6,80.9,81.07,17199.0,81.5,81.6,80.9,81.07,17199.0
2022-09-16 14:00:00,81.11,81.2,80.65,80.98,21649.0,81.11,81.2,80.65,80.98,21649.0
2022-09-16 14:30:00,80.97,81.23,80.83,81.01,30951.0,80.97,81.23,80.83,81.01,30951.0
2022-09-16 15:00:00,80.94,81.6,80.93,81.27,46174.0,80.94,81.6,80.93,81.27,46174.0
2022-09-16 15:30:00,81.22,81.89,81.01,81.85,170432.0,81.22,81.89,81.01,81.85,170432.0
2022-09-19 09:30:00,81.06,82.18,81.02,81.34,15523.0,81.06,82.18,81.02,81.34,15523.0
2022-09-19 10:00:00,81.33,81.54,80.48,81.04,19694.0,81.33,81.54,80.48,81.04,19694.0
2022-09-19 10:30:00,80.86,81.3,80.71,80.99,18574.0,80.86,81.3,80.71,80.99,18574.0
2022-09-19 11:00:00,81.01,81.57,80.75,80.88,25273.0,81.01,81.57,80.75,80.88,25273.0
2022-09-19 11:30:00,80.78,81.08,80.34,80.75,16039.0,80.78,81.08,80.34,80.75,16039.0
2022-09-19 12:00:00,80.86,81.19,80.66,81.14,17477.0,80.86,81.19,80.66,81.14,17477.0
2022-09-19 12:30:00,81.11,81.85,81.11,81.79,18983.0,81.11,81.85,81.11,81.79,18983.0
2022-09-19 13:00:00,81.84,82.25,81.63,82.23,36607.0,81.84,82.25,81.63,82.23,36607.0
2022-09-19 13:30:00,82.16,82.24,81.87,81.98,39114.0,82.16,82.24,81.87,81.98,39114.0
2022-09-19 14:00:00,81.95,82.16,81.8,81.95,33470.0,81.95,82.16,81.8,81.95,33470.0
2022-09-19 14:30:00,81.94,82.42,81.91,82.42,30319.0,81.94,82.42,81.91,82.42,30319.0
2022-09-19 15:00:00,82.42,82.87,82.37,82.8,51870.0,82.42,82.87,82.37,82.8,51870.0
2022-09-19 15:30:00,82.86,83.08,82.64,83.02,139732.0,82.86,83.08,82.64,83.02,139732.0
2022-09-20 09:30:00,82.02,82.61,81.21,81.26,23968.0,82.02,82.61,81.21,81.26,23968.0
2022-09-20 10:00:00,81.36,81.98,81.04,81.91,15385.0,81.36,81.98,81.04,81.91,15385.0
2022-09-20 10:30:00,81.75,82.24,81.52,81.67,14179.0,81.75,82.24,81.52,81.67,14179.0
2022-09-20 11:00:00,81.89,82.39,81.58,82.27,19772.0,81.89,82.39,81.58,82.27,19772.0
2022-09-20 11:30:00,82.21,82.26,81.67,82.17,25418.0,82.21,82.26,81.67,82.17,25418.0
2022-09-20 12:00:00,82.2,82.39,81.94,81.96,34442.0,82.2,82.39,81.94,81.96,34442.0
2022-09-20 12:30:00,81.98,82.02,81.59,81.74,15486.0,81.98,82.02,81.59,81.74,15486.0
2022-09-20 13:00:00,81.68,81.75,81.5,81.56,34855.0,81.68,81.75,81.5,81.56,34855.0
2022-09-20 13:30:00,81.5,81.53,80.55,80.59,22622.0,81.5,81.53,80.55,80.59,22622.0
2022-09-20 14:00:00,80.57,81.1,80.57,80.71,25295.0,80.57,81.1,80.57,80.71,25295.0
2022-09-20 14:30:00,80.69,81.01,80.61,80.93,27979.0,80.69,81.01,80.61,80.93,27979.0
2022-09-20 15:00:00,80.92,81.44,80.85,81.32,34907.0,80.92,81.44,80.85,81.32,34907.0
2022-09-20 15:30:00,81.31,81.53,81.17,81.39,114919.0,81.31,81.53,81.17,81.39,114919.0
2022-09-21 09:30:00,81.8,83.89,81.1,81.52,45706.0,81.8,83.89,81.1,81.52,45706.0
2022-09-21 10:00:00,81.54,82.06,81.31,81.92,26643.0,81.54,82.06,81.31,81.92,26643.0
2022-09-21 10:30:00,81.84,82.13,81.43,81.54,17314.0,81.84,82.13,81.43,81.54,17314.0
2022-09-21 11:00:00,81.51,81.93,81.41,81.82,7096.0,81.51,81.93,81.41,81.82,7096.0
2022-09-21 11:30:00,81.82,82.01,81.63,81.85,21024.0,81.82,82.01,81.63,81.85,21024.0
2022-09-21 12:00:00,81.83,82.19,81.67,81.99,18783.0,81.83,82.19,81.67,81.99,18783.0
2022-09-21 12:30:00,82.02,82.19,81.8,81.84,17262.0,82.02,82.19,81.8,81.84,17262.0
2022-09-21 13:00:00,81.84,81.86,81.33,81.43,14257.0,81.84,81.86,81.33,81.43,14257.0
2022-09-21 13:30:00,81.36,82.0,81.36,81.94,10848.0,81.36,82.0,81.36,81.94,10848.0
2022-09-21 14:00:00,81.97,82.3,80.45,81.19,26802.0,81.97,82.3,80.45,81.19,26802.0
2022-09-21 14:30:00,81.1,83.03,80.89,82.92,61072.0,81.1,83.03,80.89,82.92,61072.0
2022-09-21 15:00:00,82.87,82.87,80.75,80.75,27668.0,82.87,82.87,80.75,80.75,27668.0
2022-09-21 15:30:00,80.69,80.69,79.41,79.77,171291.0,80.69,80.69,79.41,79.77,171291.0
2022-09-22 09:30:00,78.85,79.31,77.38,77.81,79230.0,78.85,79.31,77.38,77.81,79230.0
2022-09-22 10:00:00,77.52,77.78,76.94,77.24,43617.0,77.52,77.78,76.94,77.24,43617.0
2022-09-22 10:30:00,77.24,77.78,76.96,77.05,37972.0,77.24,77.78,76.96,77.05,37972.0
2022-09-22 11:00:00,77.03,77.12,76.58,77.01,20108.0,77.03,77.12,76.58,77.01,20108.0
2022-09-22 11:30:00,76.94,77.6,76.94,77.51,39815.0,76.94,77.6,76.94,77.51,39815.0
2022-09-22 12:00:00,77.49,77.79,77.13,77.48,45917.0,77.49,77.79,77.13,77.48,45917.0
2022-09-22 12:30:00,77.48,78.03,77.24,77.67,23957.0,77.48,78.03,77.24,77.67,23957.0
2022-09-22 13:00:00,77.56,77.62,77.2,77.33,18723.0,77.56,77.62,77.2,77.33,18723.0
2022-09-22 13:30:00,77.29,78.08,77.28,77.77,56184.0,77.29,78.08,77.28,77.77,56184.0
2022-09-22 14:00:00,77.77,77.89,77.4,77.56,99086.0,77.77,77.89,77.4,77.56,99086.0
2022-09-22 14:30:00,77.56,77.82,76.69,77.25,66113.0,77.56,77.82,76.69,77.25,66113.0
2022-09-22 15:00:00,77.19,77.95,77.18,77.73,55260.0,77.19,77.95,77.18,77.73,55260.0
2022-09-22 15:30:00,77.77,78.33,77.58,77.66,152026.0,77.77,78.33,77.58,77.66,152026.0
2022-09-23 09:30:00,76.11,77.88,75.53,75.63,53684.0,76.11,77.88,75.53,75.63,53684.0
2022-09-23 10:00:00,75.6,75.77,74.94,75.2,86850.0,75.6,75.77,74.94,75.2,86850.0
2022-09-23 10:30:00,75.2,75.6,74.71,75.21,43374.0,75.2,75.6,74.71,75.21,43374.0
2022-09-23 11:00:00,75.17,75.79,75.03,75.48,33318.0,75.17,75.79,75.03,75.48,33318.0
2022-09-23 11:30:00,75.52,75.66,74.73,75.05,36569.0,75.52,75.66,74.73,75.05,36569.0
2022-09-23 12:00:00,75.12,75.22,74.53,74.58,16870.0,75.12,75.22,74.53,74.58,16870.0
2022-09-23 12:30:00,74.58,74.99,74.48,74.95,19276.0,74.58,74.99,74.48,74.95,19276.0
2022-09-23 13:00:00,74.93,75.42,74.74,75.14,37784.0,74.93,75.42,74.74,75.14,37784.0
2022-09-23 13:30:00,75.1,75.59,75.04,75.28,29775.0,75.1,75.59,75.04,75.28,29775.0
2022-09-23 14:00:00,75.25,75.26,74.8,75.2,36466.0,75.25,75.26,74.8,75.2,36466.0
2022-09-23 14:30:00,75.16,75.21,74.93,75.07,25350.0,75.16,75.21,74.93,75.07,25350.0
2022-09-23 15:00:00,75.07,75.66,75.05,75.44,65614.0,75.07,75.66,75.05,75.44,65614.0
2022-09-23 15:30:00,75.47,75.95,75.45,75.87,141018.0,75.47,75.95,75.45,75.87,141018.0
2022-09-26 09:30:00,75.45,77.8,75.39,76.02,51146.0,75.45,77.8,75.39,76.02,51146.0
2022-09-26 10:00:00,76.02,76.86,75.73,76.34,42573.0,76.02,76.86,75.73,76.34,42573.0
2022-09-26 10:30:00,76.29,76.4,75.77,76.12,29001.0,76.29,76.4,75.77,76.12,29001.0
2022-09-26 11:00:00,76.06,76.15,75.4,76.06,44415.0,76.06,76.15,75.4,76.06,44415.0
2022-09-26 11:30:00,76.07,76.58,75.89,76.1,27857.0,76.07,76.58,75.89,76.1,27857.0
2022-09-26 12:00:00,76.09,76.1,75.4,75.43,11270.0,76.09,76.1,75.4,75.43,11270.0
2022-09-26 12:30:00,75.47,76.01,75.22,75.98,30717.0,75.47,76.01,75.22,75.98,30717.0
2022-09-26 13:00:00,75.88,75.88,75.31,75.35,9715.0,75.88,75.88,75.31,75.35,9715.0
2022-09-26 13:30:00,75.47,75.54,74.75,74.79,18346.0,75.47,75.54,74.75,74.79,18346.0
2022-09-26 14:00:00,74.73,75.14,74.72,74.9,18466.0,74.73,75.14,74.72,74.9,18466.0
2022-09-26 14:30:00,74.9,75.3,74.85,75.07,20869.0,74.9,75.3,74.85,75.07,20869.0
2022-09-26 15:00:00,75.08,75.4,74.94,75.08,33557.0,75.08,75.4,74.94,75.08,33557.0
2022-09-26 15:30:00,75.05,75.48,74.78,75.19,106699.0,75.05,75.48,74.78,75.19,106699.0
2022-09-27 09:30:00,76.24,77.42,76.23,76.95,14902.0,76.24,77.42,76.23,76.95,14902.0
2022-09-27 10:00:00,76.89,77.07,76.15,76.85,22342.0,76.89,77.07,76.15,76.85,22342.0
2022-09-27 10:30:00,76.96,77.63,76.83,77.63,17029.0,76.96,77.63,76.83,77.63,17029.0
2022-09-27 11:00:00,77.68,77.8,77.02,77.04,18700.0,77.68,77.8,77.02,77.04,18700.0
2022-09-27 11:30:00,77.0,77.08,76.42,76.42,8533.0,77.0,77.08,76.42,76.42,8533.0
2022-09-27 12:00:00,76.31,76.65,75.53,75.86,15383.0,76.31,76.65,75.53,75.86,15383.0
2022-09-27 12:30:00,75.92,76.24,75.73,76.14,6247.0,75.92,76.24,75.73,76.14,6247.0
2022-09-27 13:00:00,76.1,76.13,75.77,75.94,9980.0,76.1,76.13,75.77,75.94,9980.0
2022-09-27 13:30:00,75.97,76.07,75.77,75.9,17522.0,75.97,76.07,75.77,75.9,17522.0
2022-09-27 14:00:00,75.92,75.92,75.51,75.78,12934.0,75.92,75.92,75.51,75.78,12934.0
2022-09-27 14:30:00,75.77,76.47,75.67,76.3,22452.0,75.77,76.47,75.67,76.3,22452.0
2022-09-27 15:00:00,76.31,76.33,75.82,75.88,29161.0,76.31,76.33,75.82,75.88,29161.0
2022-09-27 15:30:00,75.93,76.1,75.7,75.9,92491.0,75.93,76.1,75.7,75.9,92491.0
2022-09-28 09:30:00,76.19,76.68,75.73,76.09,73955.0,76.19,76.68,75.73,76.09,73955.0
2022-09-28 10:00:00,76.28,76.97,75.95,76.97,19415.0,76.28,76.97,75.95,76.97,19415.0
2022-09-28 10:30:00,77.11,77.22,76.31,76.41,18040.0,77.11,77.22,76.31,76.41,18040.0
2022-09-28 11:00:00,76.38,77.18,76.38,77.02,28218.0,76.38,77.18,76.38,77.02,28218.0
2022-09-28 11:30:00,76.99,77.89,76.9,77.83,11939.0,76.99,77.89,76.9,77.83,11939.0
2022-09-28 12:00:00,77.79,77.8,77.45,77.56,20230.0,77.79,77.8,77.45,77.56,20230.0
2022-09-28 12:30:00,77.6,77.79,77.39,77.4,19022.0,77.6,77.79,77.39,77.4,19022.0
2022-09-28 13:00:00,77.42,77.73,77.36,77.58,23852.0,77.42,77.73,77.36,77.58,23852.0
2022-09-28 13:30:00,77.6,77.7,77.2,77.31,20032.0,77.6,77.7,77.2,77.31,20032.0
2022-09-28 14:00:00,77.29,77.66,77.28,77.63,13122.0,77.29,77.66,77.28,77.63,13122.0
2022-09-28 14:30:00,77.71,77.91,77.65,77.87,11595.0,77.71,77.91,77.65,77.87,11595.0
2022-09-28 15:00:00,77.84,78.29,77.79,78.17,106577.0,77.84,78.29,77.79,78.17,106577.0
2022-09-28 15:30:00,78.21,78.6,77.63,77.66,178334.0,78.21,78.6,77.63,77.66,178334.0
2022-09-29 09:30:00,76.07,76.38,75.13,75.6,53192.0,76.07,76.38,75.13,75.6,53192.0
2022-09-29 10:00:00,75.45,75.53,74.87,75.01,69510.0,75.45,75.53,74.87,75.01,69510.0
2022-09-29 10:30:00,74.9,75.11,74.64,74.85,19978.0,74.9,75.11,74.64,74.85,19978.0
2022-09-29 11:00:00,74.88,75.36,74.75,75.31,35422.0,74.88,75.36,74.75,75.31,35422.0
2022-09-29 11:30:00,75.31,76.13,75.26,76.03,79057.0,75.31,76.13,75.26,76.03,79057.0
2022-09-29 12:00:00,76.15,76.15,75.59,75.84,29515.0,76.15,76.15,75.59,75.84,29515.0
2022-09-29 12:30:00,75.77,76.15,75.56,75.6,14570.0,75.77,76.15,75.56,75.6,14570.0
2022-09-29 13:00:00,75.57,75.85,75.48,75.8,35900.0,75.57,75.85,75.48,75.8,35900.0
2022-09-29 13:30:00,75.76,75.8,74.95,74.95,16075.0,75.76,75.8,74.95,74.95,16075.0
2022-09-29 14:00:00,74.89,75.4,74.85,75.4,24192.0,74.89,75.4,74.85,75.4,24192.0
2022-09-29 14:30:00,75.36,75.6,75.23,75.44,22768.0,75.36,75.6,75.23,75.44,22768.0
2022-09-29 15:00:00,75.44,75.95,75.44,75.83,47728.0,75.44,75.95,75.44,75.83,47728.0
2022-09-29 15:30:00,75.81,76.38,75.75,76.33,100653.0,75.81,76.38,75.75,76.33,100653.0
2022-09-30 09:30:00,76.17,77.0,75.58,76.22,45371.0,76.17,77.0,75.58,76.22,45371.0
2022-09-30 10:00:00,76.16,77.14,75.91,77.05,80648.0,76.16,77.14,75.91,77.05,80648.0
2022-09-30 10:30:00,77.06,77.84,76.92,77.37,37397.0,77.06,77.84,76.92,77.37,37397.0
2022-09-30 11:00:00,77.38,77.67,77.19,77.2,35969.0,77.38,77.67,77.19,77.2,35969.0
2022-09-30 11:30:00,77.16,77.17,76.63,76.66,29438.0,77.16,77.17,76.63,76.66,29438.0
2022-09-30 12:00:00,76.75,76.75,76.18,76.21,26433.0,76.75,76.75,76.18,76.21,26433.0
2022-09-30 12:30:00,76.2,76.7,76.13,76.27,45684.0,76.2,76.7,76.13,76.27,45684.0
2022-09-30 13:00:00,76.3,76.35,75.92,76.19,26248.0,76.3,76.35,75.92,76.19,26248.0
2022-09-30 13:30:00,76.21,76.24,75.48,75.66,32162.0,76.21,76.24,75.48,75.66,32162.0
2022-09-30 14:00:00,75.63,76.24,75.44,76.06,31413.0,75.63,76.24,75.44,76.06,31413.0
2022-09-30 14:30:00,76.04,76.23,75.27,75.43,49068.0,76.04,76.23,75.27,75.43,49068.0
2022-09-30 15:00:00,75.42,75.8,75.26,75.49,37542.0,75.42,75.8,75.26,75.49,37542.0
2022-09-30 15:30:00,75.47,75.55,74.93,74.98,162509.0,75.47,75.55,74.93,74.98,162509.0
2022-10-03 09:30:00,75.11,76.12,74.41,74.48,64972.0,75.11,76.12,74.41,74.48,64972.0
2022-10-03 10:00:00,74.59,75.44,74.06,75.15,46997.0,74.59,75.44,74.06,75.15,46997.0
2022-10-03 10:30:00,75.23,75.53,74.92,74.95,36695.0,75.23,75.53,74.92,74.95,36695.0
2022-10-03 11:00:00,74.92,75.47,74.84,75.16,46850.0,74.92,75.47,74.84,75.16,46850.0
2022-10-03 11:30:00,75.2,75.46,74.53,75.45,78840.0,75.2,75.46,74.53,75.45,78840.0
2022-10-03 12:00:00,75.45,75.71,74.85,75.17,45638.0,75.45,75.71,74.85,75.17,45638.0
2022-10-03 12:30:00,75.31,75.4,75.06,75.31,18177.0,75.31,75.4,75.06,75.31,18177.0
2022-10-03 13:00:00,75.45,75.61,75.19,75.57,35164.0,75.45,75.61,75.19,75.57,35164.0
2022-10-03 13:30:00,75.57,75.94,75.55,75.57,29482.0,75.57,75.94,75.55,75.57,29482.0
2022-10-03 14:00:00,75.59,76.29,75.59,76.17,42983.0,75.59,76.29,75.59,76.17,42983.0
2022-10-03 14:30:00,76.12,76.4,76.02,76.22,38273.0,76.12,76.4,76.02,76.22,38273.0
2022-10-03 15:00:00,76.27,76.98,76.21,76.92,21519.0,76.27,76.98,76.21,76.92,21519.0
2022-10-03 15:30:00,76.93,77.0,76.44,76.54,147994.0,76.93,77.0,76.44,76.54,147994.0
2022-10-04 09:30:00,78.57,79.97,78.45,79.67,66757.0,78.57,79.97,78.45,79.67,66757.0
2022-10-04 10:00:00,79.75,79.87,78.57,78.64,43572.0,79.75,79.87,78.57,78.64,43572.0
2022-10-04 10:30:00,78.5,79.97,78.4,79.82,99184.0,78.5,79.97,78.4,79.82,99184.0
2022-10-04 11:00:00,79.82,79.84,79.39,79.65,56502.0,79.82,79.84,79.39,79.65,56502.0
2022-10-04 11:30:00,79.63,79.72,79.19,79.59,58239.0,79.63,79.72,79.19,79.59,58239.0
2022-10-04 12:00:00,79.59,79.91,79.0,79.16,61241.0,79.59,79.91,79.0,79.16,61241.0
2022-10-04 12:30:00,79.22,79.25,78.5,78.63,30639.0,79.22,79.25,78.5,78.63,30639.0
2022-10-04 13:00:00,78.64,78.64,77.84,78.2,43798.0,78.64,78.64,77.84,78.2,43798.0
2022-10-04 13:30:00,78.17,79.01,78.17,78.76,34386.0,78.17,79.01,78.17,78.76,34386.0
2022-10-04 14:00:00,78.74,79.07,78.74,78.78,30154.0,78.74,79.07,78.74,78.78,30154.0
2022-10-04 14:30:00,78.8,79.02,78.6,78.68,95961.0,78.8,79.02,78.6,78.68,95961.0
2022-10-04 15:00:00,78.72,78.82,78.51,78.75,96771.0,78.72,78.82,78.51,78.75,96771.0
2022-10-04 15:30:00,78.7,79.22,78.48,79.06,270168.0,78.7,79.22,78.48,79.06,270168.0
2022-10-05 09:30:00,77.82,78.92,77.4,78.24,40570.0,77.82,78.92,77.4,78.24,40570.0
2022-10-05 10:00:00,78.23,78.6,77.76,77.96,40201.0,78.23,78.6,77.76,77.96,40201.0
2022-10-05 10:30:00,77.87,78.24,77.59,77.97,69350.0,77.87,78.24,77.59,77.97,69350.0
2022-10-05 11:00:00,77.69,78.2,77.67,78.12,30643.0,77.69,78.2,77.67,78.12,30643.0
2022-10-05 11:30:00,78.13,78.55,77.91,78.54,27901.0,78.13,78.55,77.91,78.54,27901.0
2022-10-05 12:00:00,78.64,79.23,78.42,79.03,20175.0,78.64,79.23,78.42,79.03,20175.0
2022-10-05 12:30:00,79.14,79.38,78.99,79.05,11388.0,79.14,79.38,78.99,79.05,11388.0
2022-10-05 13:00:00,79.08,80.0,78.96,79.87,16199.0,79.08,80.0,78.96,79.87,16199.0
2022-10-05 13:30:00,79.88,79.97,79.64,79.74,17282.0,79.88,79.97,79.64,79.74,17282.0
2022-10-05 14:00:00,79.73,80.02,79.66,79.94,22753.0,79.73,80.02,79.66,79.94,22753.0
2022-10-05 14:30:00,80.02,80.37,79.9,80.29,13816.0,80.02,80.37,79.9,80.29,13816.0
2022-10-05 15:00:00,80.33,80.73,80.31,80.65,39873.0,80.33,80.73,80.31,80.65,39873.0
2022-10-05 15:30:00,80.68,81.02,80.14,80.21,124396.0,80.68,81.02,80.14,80.21,124396.0
2022-10-06 09:30:00,79.93,81.32,79.93,80.98,24737.0,79.93,81.32,79.93,80.98,24737.0
2022-10-06 10:00:00,80.86,80.91,80.06,80.16,20618.0,80.86,80.91,80.06,80.16,20618.0
2022-10-06 10:30:00,79.85,81.36,79.85,81.29,20887.0,79.85,81.36,79.85,81.29,20887.0
2022-10-06 11:00:00,81.22,81.77,80.88,81.43,19777.0,81.22,81.77,80.88,81.43,19777.0
2022-10-06 11:30:00,81.49,81.71,81.1,81.11,21459.0,81.49,81.71,81.1,81.11,21459.0
2022-10-06 12:00:00,81.1,81.18,80.65,81.08,13626.0,81.1,81.18,80.65,81.08,13626.0
2022-10-06 12:30:00,81.11,81.52,80.89,81.32,8804.0,81.11,81.52,80.89,81.32,8804.0
2022-10-06 13:00:00,81.4,81.58,81.13,81.58,8288.0,81.4,81.58,81.13,81.58,8288.0
2022-10-06 13:30:00,81.45,81.64,81.19,81.57,19383.0,81.45,81.64,81.19,81.57,19383.0
2022-10-06 14:00:00,81.47,81.47,80.85,80.95,13418.0,81.47,81.47,80.85,80.95,13418.0
2022-10-06 14:30:00,81.0,81.13,80.82,81.07,30479.0,81.0,81.13,80.82,81.07,30479.0
2022-10-06 15:00:00,81.09,81.61,81.0,81.53,36774.0,81.09,81.61,81.0,81.53,36774.0
2022-10-06 15:30:00,81.53,81.85,81.37,81.45,95374.0,81.53,81.85,81.37,81.45,95374.0
2022-10-07 09:30:00,78.99,79.65,78.55,78.63,33758.0,78.99,79.65,78.55,78.63,33758.0
2022-10-07 10:00:00,78.74,79.52,78.59,79.26,9465.0,78.74,79.52,78.59,79.26,9465.0
2022-10-07 10:30:00,79.23,79.56,78.83,79.22,13449.0,79.23,79.56,78.83,79.22,13449.0
2022-10-07 11:00:00,79.08,79.21,78.24,78.48,10603.0,79.08,79.21,78.24,78.48,10603.0
2022-10-07 11:30:00,78.53,78.55,77.88,78.37,7530.0,78.53,78.55,77.88,78.37,7530.0
2022-10-07 12:00:00,78.32,78.38,77.29,77.4,6382.0,78.32,78.38,77.29,77.4,6382.0
2022-10-07 12:30:00,77.18,77.3,76.92,77.3,9369.0,77.18,77.3,76.92,77.3,9369.0
2022-10-07 13:00:00,77.35,77.45,76.88,76.96,12099.0,77.35,77.45,76.88,76.96,12099.0
2022-10-07 13:30:00,76.89,77.23,76.82,76.97,43396.0,76.89,77.23,76.82,76.97,43396.0
2022-10-07 14:00:00,76.93,76.96,76.63,76.78,22459.0,76.93,76.96,76.63,76.78,22459.0
2022-10-07 14:30:00,76.81,76.86,76.61,76.85,36278.0,76.81,76.86,76.61,76.85,36278.0
2022-10-07 15:00:00,76.86,77.13,76.32,76.75,65500.0,76.86,77.13,76.32,76.75,65500.0
2022-10-07 15:30:00,76.78,77.15,76.54,77.01,171787.0,76.78,77.15,76.54,77.01,171787.0
2022-10-10 09:30:00,65.97,66.34,61.08,63.19,1286435.0,65.97,66.34,61.08,63.19,1286435.0
2022-10-10 10:00:00,63.3,63.45,61.73,62.01,558738.0,63.3,63.45,61.73,62.01,558738.0
2022-10-10 10:30:00,62.15,62.97,61.45,61.58,424040.0,62.15,62.97,61.45,61.58,424040.0
2022-10-10 11:00:00,61.57,61.72,60.02,60.52,389402.0,61.57,61.72,60.02,60.52,389402.0
2022-10-10 11:30:00,60.55,60.61,59.67,59.87,417466.0,60.55,60.61,59.67,59.87,417466.0
2022-10-10 12:00:00,59.83,60.06,59.38,59.84,397735.0,59.83,60.06,59.38,59.84,397735.0
2022-10-10 12:30:00,59.8,60.01,59.4,59.48,268467.0,59.8,60.01,59.4,59.48,268467.0
2022-10-10 13:00:00,59.5,59.51,58.86,58.97,400533.0,59.5,59.51,58.86,58.97,400533.0
2022-10-10 13:30:00,58.96,60.21,58.85,59.87,330667.0,58.96,60.21,58.85,59.87,330667.0
2022-10-10 14:00:00,59.86,59.9,58.75,58.75,269091.0,59.86,59.9,58.75,58.75,269091.0
2022-10-10 14:30:00,58.75,59.35,58.12,58.38,461679.0,58.75,59.35,58.12,58.38,461679.0
2022-10-10 15:00:00,58.45,58.76,57.95,58.04,357582.0,58.45,58.76,57.95,58.04,357582.0
2022-10-10 15:30:00,58.05,58.2,57.0,57.29,1071799.0,58.05,58.2,57.0,57.29,1071799.0
2022-10-11 09:30:00,56.03,57.15,54.21,54.42,323966.0,56.03,57.15,54.21,54.42,323966.0
2022-10-11 10:00:00,54.42,54.52,53.63,53.89,368475.0,54.42,54.52,53.63,53.89,368475.0
2022-10-11 10:30:00,53.86,54.9,53.72,54.81,233054.0,53.86,54.9,53.72,54.81,233054.0
2022-10-11 11:00:00,54.75,56.26,54.73,55.91,180624.0,54.75,56.26,54.73,55.91,180624.0
2022-10-11 11:30:00,55.98,57.41,55.98,56.98,135061.0,55.98,57.41,55.98,56.98,135061.0
2022-10-11 12:00:00,56.92,57.14,56.17,57.14,76304.0,56.92,57.14,56.17,57.14,76304.0
2022-10-11 12:30:00,57.09,57.76,56.9,57.63,93936.0,57.09,57.76,56.9,57.63,93936.0
2022-10-11 13:00:00,57.63,57.64,56.62,56.64,65907.0,57.63,57.64,56.62,56.64,65907.0
2022-10-11 13:30:00,56.64,57.34,56.46,56.98,195661.0,56.64,57.34,56.46,56.98,195661.0
2022-10-11 14:00:00,56.96,57.0,55.68,55.8,107738.0,56.96,57.0,55.68,55.8,107738.0
2022-10-11 14:30:00,55.78,56.0,54.73,54.79,163796.0,55.78,56.0,54.73,54.79,163796.0
2022-10-11 15:00:00,54.8,54.9,54.44,54.62,191081.0,54.8,54.9,54.44,54.62,191081.0
2022-10-11 15:30:00,54.62,54.96,54.41,54.6,487287.0,54.62,54.96,54.41,54.6,487287.0
2022-10-12 09:30:00,54.69,55.39,53.6,54.16,300731.0,54.69,55.39,53.6,54.16,300731.0
2022-10-12 10:00:00,54.07,54.5,53.36,53.9,104387.0,54.07,54.5,53.36,53.9,104387.0
2022-10-12 10:30:00,53.9,54.49,53.57,53.92,77230.0,53.9,54.49,53.57,53.92,77230.0
2022-10-12 11:00:00,53.83,54.71,53.83,54.53,76952.0,53.83,54.71,53.83,54.53,76952.0
2022-10-12 11:30:00,54.58,54.69,54.08,54.69,38837.0,54.58,54.69,54.08,54.69,38837.0
2022-10-12 12:00:00,54.6,54.78,54.16,54.16,66264.0,54.6,54.78,54.16,54.16,66264.0
2022-10-12 12:30:00,54.2,54.52,54.07,54.46,28697.0,54.2,54.52,54.07,54.46,28697.0
2022-10-12 13:00:00,54.46,54.55,54.21,54.42,45422.0,54.46,54.55,54.21,54.42,45422.0
2022-10-12 13:30:00,54.43,54.45,54.13,54.31,55553.0,54.43,54.45,54.13,54.31,55553.0
2022-10-12 14:00:00,54.33,54.97,54.32,54.97,59914.0,54.33,54.97,54.32,54.97,59914.0
2022-10-12 14:30:00,54.97,55.06,54.47,54.52,161843.0,54.97,55.06,54.47,54.52,161843.0
2022-10-12 15:00:00,54.5,54.52,54.19,54.41,61711.0,54.5,54.52,54.19,54.41,61711.0
2022-10-12 15:30:00,54.37,54.84,54.25,54.65,308012.0,54.37,54.84,54.25,54.65,308012.0
2022-10-13 09:30:00,52.21,52.4,50.88,51.71,358139.0,52.21,52.4,50.88,51.71,358139.0
2022-10-13 10:00:00,51.71,53.25,51.43,52.71,249909.0,51.71,53.25,51.43,52.71,249909.0
2022-10-13 10:30:00,52.68,53.3,52.61,52.74,34739.0,52.68,53.3,52.61,52.74,34739.0
2022-10-13 11:00:00,52.7,55.62,52.68,55.04,126889.0,52.7,55.62,52.68,55.04,126889.0
2022-10-13 11:30:00,55.08,55.92,54.68,55.24,49303.0,55.08,55.92,54.68,55.24,49303.0
2022-10-13 12:00:00,55.22,55.45,54.31,54.44,22760.0,55.22,55.45,54.31,54.44,22760.0
2022-10-13 12:30:00,54.48,55.01,54.39,54.92,19467.0,54.48,55.01,54.39,54.92,19467.0
2022-10-13 13:00:00,55.02,55.72,54.75,55.65,27202.0,55.02,55.72,54.75,55.65,27202.0
2022-10-13 13:30:00,55.69,56.48,55.68,56.04,46214.0,55.69,56.48,55.68,56.04,46214.0
2022-10-13 14:00:00,56.01,56.07,55.66,55.83,36750.0,56.01,56.07,55.66,55.83,36750.0
2022-10-13 14:30:00,55.8,56.29,55.68,56.23,34282.0,55.8,56.29,55.68,56.23,34282.0
2022-10-13 15:00:00,56.21,56.52,55.91,55.94,55910.0,56.21,56.52,55.91,55.94,55910.0
2022-10-13 15:30:00,55.94,56.09,55.38,55.42,151351.0,55.94,56.09,55.38,55.42,151351.0
2022-10-14 09:30:00,55.94,57.11,55.78,57.03,152382.0,55.94,57.11,55.78,57.03,152382.0
2022-10-14 10:00:00,56.86,56.89,55.88,56.35,71836.0,56.86,56.89,55.88,56.35,71836.0
2022-10-14 10:30:00,56.29,56.83,55.75,56.48,55730.0,56.29,56.83,55.75,56.48,55730.0
2022-10-14 11:00:00,56.48,56.85,55.98,56.15,70659.0,56.48,56.85,55.98,56.15,70659.0
2022-10-14 11:30:00,56.13,56.18,55.17,55.18,69959.0,56.13,56.18,55.17,55.18,69959.0
2022-10-14 12:00:00,55.1,55.38,54.86,55.33,38412.0,55.1,55.38,54.86,55.33,38412.0
2022-10-14 12:30:00,55.35,55.5,55.01,55.2,58257.0,55.35,55.5,55.01,55.2,58257.0
2022-10-14 13:00:00,55.22,55.29,54.52,54.53,33190.0,55.22,55.29,54.52,54.53,33190.0
2022-10-14 13:30:00,54.53,54.65,54.28,54.53,75019.0,54.53,54.65,54.28,54.53,75019.0
2022-10-14 14:00:00,54.53,54.58,54.28,54.39,35955.0,54.53,54.58,54.28,54.39,35955.0
2022-10-14 14:30:00,54.39,54.41,54.14,54.32,43194.0,54.39,54.41,54.14,54.32,43194.0
2022-10-14 15:00:00,54.33,54.51,54.22,54.48,44998.0,54.33,54.51,54.22,54.48,44998.0
2022-10-14 15:30:00,54.48,54.92,54.38,54.92,269491.0,54.48,54.92,54.38,54.92,269491.0
2022-10-17 09:30:00,57.01,58.09,56.54,58.04,93031.0,57.01,58.09,56.54,58.04,93031.0
2022-10-17 10:00:00,57.92,59.04,57.74,58.62,69296.0,57.92,59.04,57.74,58.62,69296.0
2022-10-17 10:30:00,58.66,59.62,58.64,58.98,59838.0,58.66,59.62,58.64,58.98,59838.0
2022-10-17 11:00:00,58.92,59.42,58.85,59.31,42067.0,58.92,59.42,58.85,59.31,42067.0
2022-10-17 11:30:00,59.3,59.64,59.22,59.33,35208.0,59.3,59.64,59.22,59.33,35208.0
2022-10-17 12:00:00,59.33,59.73,59.17,59.67,34352.0,59.33,59.73,59.17,59.67,34352.0
2022-10-17 12:30:00,59.68,59.82,59.31,59.38,22825.0,59.68,59.82,59.31,59.38,22825.0
2022-10-17 13:00:00,59.36,59.36,59.01,59.19,23029.0,59.36,59.36,59.01,59.19,23029.0
2022-10-17 13:30:00,59.22,59.45,58.86,59.36,33924.0,59.22,59.45,58.86,59.36,33924.0
2022-10-17 14:00:00,59.38,59.54,59.21,59.36,54018.0,59.38,59.54,59.21,59.36,54018.0
2022-10-17 14:30:00,59.3,59.38,58.95,58.98,46280.0,59.3,59.38,58.95,58.98,46280.0
2022-10-17 15:00:00,58.95,59.34,58.84,59.29,42514.0,58.95,59.34,58.84,59.29,42514.0
2022-10-17 15:30:00,59.27,59.33,58.65,58.67,183926.0,59.27,59.33,58.65,58.67,183926.0
2022-10-18 09:30:00,60.55,60.83,58.85,59.01,65044.0,60.55,60.83,58.85,59.01,65044.0
2022-10-18 10:00:00,59.03,60.08,58.77,59.67,82049.0,59.03,60.08,58.77,59.67,82049.0
2022-10-18 10:30:00,59.53,60.27,59.26,59.91,94584.0,59.53,60.27,59.26,59.91,94584.0
2022-10-18 11:00:00,59.9,60.09,59.39,59.55,85290.0,59.9,60.09,59.39,59.55,85290.0
2022-10-18 11:30:00,59.37,59.4,58.64,59.01,21251.0,59.37,59.4,58.64,59.01,21251.0
2022-10-18 12:00:00,59.03,59.42,58.87,59.1,15689.0,59.03,59.42,58.87,59.1,15689.0
2022-10-18 12:30:00,59.08,59.43,58.65,58.65,13138.0,59.08,59.43,58.65,58.65,13138.0
2022-10-18 13:00:00,58.56,59.14,58.53,58.9,26315.0,58.56,59.14,58.53,58.9,26315.0
2022-10-18 13:30:00,58.88,59.34,58.87,59.03,26808.0,58.88,59.34,58.87,59.03,26808.0
2022-10-18 14:00:00,59.07,59.24,58.93,59.16,21394.0,59.07,59.24,58.93,59.16,21394.0
2022-10-18 14:30:00,59.2,59.25,58.54,58.97,23095.0,59.2,59.25,58.54,58.97,23095.0
2022-10-18 15:00:00,58.98,58.99,58.61,58.75,24612.0,58.98,58.99,58.61,58.75,24612.0
2022-10-18 15:30:00,58.75,59.12,58.71,59.05,112649.0,58.75,59.12,58.71,59.05,112649.0
2022-10-19 09:30:00,58.35,58.4,56.6,56.71,51504.0,58.35,58.4,56.6,56.71,51504.0
2022-10-19 10:00:00,56.67,57.58,56.61,57.53,46840.0,56.67,57.58,56.61,57.53,46840.0
2022-10-19 10:30:00,57.6,57.68,56.44,56.53,34092.0,57.6,57.68,56.44,56.53,34092.0
2022-10-19 11:00:00,56.48,57.29,56.46,57.05,33590.0,56.48,57.29,56.46,57.05,33590.0
2022-10-19 11:30:00,57.05,57.8,56.99,57.63,67179.0,57.05,57.8,56.99,57.63,67179.0
2022-10-19 12:00:00,57.63,57.65,56.6,56.64,41214.0,57.63,57.65,56.6,56.64,41214.0
2022-10-19 12:30:00,56.65,56.74,56.21,56.25,33361.0,56.65,56.74,56.21,56.25,33361.0
2022-10-19 13:00:00,56.2,56.2,55.46,55.58,25151.0,56.2,56.2,55.46,55.58,25151.0
2022-10-19 13:30:00,55.58,56.01,55.52,55.7,38155.0,55.58,56.01,55.52,55.7,38155.0
2022-10-19 14:00:00,55.64,56.06,55.6,55.83,32629.0,55.64,56.06,55.6,55.83,32629.0
2022-10-19 14:30:00,55.8,55.89,55.24,55.28,36983.0,55.8,55.89,55.24,55.28,36983.0
2022-10-19 15:00:00,55.24,55.44,55.03,55.29,33938.0,55.24,55.44,55.03,55.29,33938.0
2022-10-19 15:30:00,55.29,55.65,55.18,55.61,132330.0,55.29,55.65,55.18,55.61,132330.0
2022-10-20 09:30:00,55.79,56.7,55.79,56.5,36583.0,55.79,56.7,55.79,56.5,36583.0
2022-10-20 10:00:00,56.55,57.54,56.51,57.31,36239.0,56.55,57.54,56.51,57.31,36239.0
2022-10-20 10:30:00,57.32,57.34,56.74,57.02,46139.0,57.32,57.34,56.74,57.02,46139.0
2022-10-20 11:00:00,57.03,57.29,56.79,56.92,14176.0,57.03,57.29,56.79,56.92,14176.0
2022-10-20 11:30:00,56.92,57.17,56.83,56.91,28128.0,56.92,57.17,56.83,56.91,28128.0
2022-10-20 12:00:00,56.86,56.86,56.02,56.11,21015.0,56.86,56.86,56.02,56.11,21015.0
2022-10-20 12:30:00,56.16,56.27,55.86,55.98,42702.0,56.16,56.27,55.86,55.98,42702.0
2022-10-20 13:00:00,56.0,56.19,55.82,55.88,19332.0,56.0,56.19,55.82,55.88,19332.0
2022-10-20 13:30:00,55.88,55.92,55.56,55.68,16312.0,55.88,55.92,55.56,55.68,16312.0
2022-10-20 14:00:00,55.66,55.69,54.86,55.09,58615.0,55.66,55.69,54.86,55.09,58615.0
2022-10-20 14:30:00,55.05,55.23,54.75,55.02,60973.0,55.05,55.23,54.75,55.02,60973.0
2022-10-20 15:00:00,55.01,55.43,55.01,55.21,71009.0,55.01,55.43,55.01,55.21,71009.0
2022-10-20 15:30:00,55.22,55.47,55.08,55.29,106349.0,55.22,55.47,55.08,55.29,106349.0
2022-10-21 09:30:00,54.79,54.9,53.01,53.36,39771.0,54.79,54.9,53.01,53.36,39771.0
2022-10-21 10:00:00,53.53,54.56,53.38,53.55,32302.0,53.53,54.56,53.38,53.55,32302.0
2022-10-21 10:30:00,53.5,53.67,53.01,53.1,19956.0,53.5,53.67,53.01,53.1,19956.0
2022-10-21 11:00:00,53.1,53.65,52.9,53.58,32127.0,53.1,53.65,52.9,53.58,32127.0
2022-10-21 11:30:00,53.7,54.31,53.34,53.78,128556.0,53.7,54.31,53.34,53.78,128556.0
2022-10-21 12:00:00,53.83,54.7,53.82,54.41,32910.0,53.83,54.7,53.82,54.41,32910.0
2022-10-21 12:30:00,54.36,54.83,54.24,54.59,13243.0,54.36,54.83,54.24,54.59,13243.0
2022-10-21 13:00:00,54.7,54.81,54.57,54.7,18156.0,54.7,54.81,54.57,54.7,18156.0
2022-10-21 13:30:00,54.68,55.06,54.66,54.99,14905.0,54.68,55.06,54.66,54.99,14905.0
2022-10-21 14:00:00,55.04,55.22,54.82,54.88,7576.0,55.04,55.22,54.82,54.88,7576.0
2022-10-21 14:30:00,54.94,55.17,54.83,54.85,17441.0,54.94,55.17,54.83,54.85,17441.0
2022-10-21 15:00:00,54.91,55.3,54.8,55.29,24242.0,54.91,55.3,54.8,55.29,24242.0
2022-10-21 15:30:00,55.25,55.55,55.19,55.39,107733.0,55.25,55.55,55.19,55.39,107733.0
2022-10-24 09:30:00,56.21,56.21,54.14,54.88,109101.0,56.21,56.21,54.14,54.88,109101.0
2022-10-24 10:00:00,54.86,54.86,53.24,53.39,99360.0,54.86,54.86,53.24,53.39,99360.0
2022-10-24 10:30:00,53.44,54.82,53.34,54.71,16221.0,53.44,54.82,53.34,54.71,16221.0
2022-10-24 11:00:00,54.79,55.52,54.45,55.45,49210.0,54.79,55.52,54.45,55.45,49210.0
2022-10-24 11:30:00,55.45,56.37,55.35,56.36,63243.0,55.45,56.37,55.35,56.36,63243.0
2022-10-24 12:00:00,56.26,56.86,55.95,56.68,72094.0,56.26,56.86,55.95,56.68,72094.0
2022-10-24 12:30:00,56.71,56.94,56.51,56.8,51986.0,56.71,56.94,56.51,56.8,51986.0
2022-10-24 13:00:00,56.79,56.94,56.27,56.29,34923.0,56.79,56.94,56.27,56.29,34923.0
2022-10-24 13:30:00,56.29,56.33,56.04,56.05,25611.0,56.29,56.33,56.04,56.05,25611.0
2022-10-24 14:00:00,55.96,56.27,55.93,55.98,30632.0,55.96,56.27,55.93,55.98,30632.0
2022-10-24 14:30:00,55.98,56.36,55.92,56.22,44212.0,55.98,56.36,55.92,56.22,44212.0
2022-10-24 15:00:00,56.23,56.56,56.18,56.48,28547.0,56.23,56.56,56.18,56.48,28547.0
2022-10-24 15:30:00,56.48,56.96,56.46,56.92,192231.0,56.48,56.96,56.46,56.92,192231.0
2022-10-25 09:30:00,57.68,59.34,57.68,58.97,54325.0,57.68,59.34,57.68,58.97,54325.0
2022-10-25 10:00:00,59.06,59.58,58.65,59.11,92596.0,59.06,59.58,58.65,59.11,92596.0
2022-10-25 10:30:00,59.05,59.26,58.94,59.02,55119.0,59.05,59.26,58.94,59.02,55119.0
2022-10-25 11:00:00,59.0,59.36,58.95,59.2,46505.0,59.0,59.36,58.95,59.2,46505.0
2022-10-25 11:30:00,59.2,59.3,58.97,59.0,29788.0,59.2,59.3,58.97,59.0,29788.0
2022-10-25 12:00:00,59.03,59.46,58.98,59.31,58359.0,59.03,59.46,58.98,59.31,58359.0
2022-10-25 12:30:00,59.32,59.43,58.94,59.03,82237.0,59.32,59.43,58.94,59.03,82237.0
2022-10-25 13:00:00,59.07,59.39,58.97,59.08,40172.0,59.07,59.39,58.97,59.08,40172.0
2022-10-25 13:30:00,59.08,59.29,59.01,59.22,30670.0,59.08,59.29,59.01,59.22,30670.0
2022-10-25 14:00:00,59.25,59.64,59.21,59.31,36108.0,59.25,59.64,59.21,59.31,36108.0
2022-10-25 14:30:00,59.29,59.45,59.16,59.28,33877.0,59.29,59.45,59.16,59.28,33877.0
2022-10-25 15:00:00,59.29,60.07,59.28,59.94,68512.0,59.29,60.07,59.28,59.94,68512.0
2022-10-25 15:30:00,59.9,60.07,59.69,59.76,183692.0,59.9,60.07,59.69,59.76,183692.0
2022-10-26 09:30:00,58.68,60.32,57.52,59.88,55514.0,58.68,60.32,57.52,59.88,55514.0
2022-10-26 10:00:00,59.95,60.95,59.95,60.87,52731.0,59.95,60.95,59.95,60.87,52731.0
2022-10-26 10:30:00,60.83,62.38,60.67,62.25,197520.0,60.83,62.38,60.67,62.25,197520.0
2022-10-26 11:00:00,62.25,62.83,62.09,62.57,56512.0,62.25,62.83,62.09,62.57,56512.0
2022-10-26 11:30:00,62.59,62.87,61.76,61.77,58017.0,62.59,62.87,61.76,61.77,58017.0
2022-10-26 12:00:00,61.77,62.09,61.44,61.57,61812.0,61.77,62.09,61.44,61.57,61812.0
2022-10-26 12:30:00,61.57,61.73,60.48,60.7,41064.0,61.57,61.73,60.48,60.7,41064.0
2022-10-26 13:00:00,60.7,60.79,60.4,60.51,122656.0,60.7,60.79,60.4,60.51,122656.0
2022-10-26 13:30:00,60.51,61.05,60.45,60.9,46459.0,60.51,61.05,60.45,60.9,46459.0
2022-10-26 14:00:00,60.9,61.1,60.05,60.19,37966.0,60.9,61.1,60.05,60.19,37966.0
2022-10-26 14:30:00,60.13,60.52,59.98,60.42,60272.0,60.13,60.52,59.98,60.42,60272.0
2022-10-26 15:00:00,60.39,60.48,60.03,60.32,51058.0,60.39,60.48,60.03,60.32,51058.0
2022-10-26 15:30:00,60.35,60.52,59.77,59.8,157687.0,60.35,60.52,59.77,59.8,157687.0
2022-10-27 09:30:00,60.58,62.02,60.29,61.28,58053.0,60.58,62.02,60.29,61.28,58053.0
2022-10-27 10:00:00,61.29,62.52,60.97,62.52,91073.0,61.29,62.52,60.97,62.52,91073.0
2022-10-27 10:30:00,62.53,62.77,61.35,61.36,111720.0,62.53,62.77,61.35,61.36,111720.0
2022-10-27 11:00:00,61.32,62.09,61.29,61.36,59791.0,61.32,62.09,61.29,61.36,59791.0
2022-10-27 11:30:00,61.48,61.53,60.27,60.4,23465.0,61.48,61.53,60.27,60.4,23465.0
2022-10-27 12:00:00,60.21,60.65,59.87,59.88,20011.0,60.21,60.65,59.87,59.88,20011.0
2022-10-27 12:30:00,59.89,60.54,59.82,60.35,19037.0,59.89,60.54,59.82,60.35,19037.0
2022-10-27 13:00:00,60.41,60.6,60.2,60.44,13824.0,60.41,60.6,60.2,60.44,13824.0
2022-10-27 13:30:00,60.46,60.55,60.2,60.2,12007.0,60.46,60.55,60.2,60.2,12007.0
2022-10-27 14:00:00,60.21,60.36,59.97,60.08,19061.0,60.21,60.36,59.97,60.08,19061.0
2022-10-27 14:30:00,60.06,60.07,59.65,59.69,19670.0,60.06,60.07,59.65,59.69,19670.0
2022-10-27 15:00:00,59.7,59.97,59.49,59.88,26802.0,59.7,59.97,59.49,59.88,26802.0
2022-10-27 15:30:00,59.86,60.46,59.84,60.19,207716.0,59.86,60.46,59.84,60.19,207716.0
2022-10-28 09:30:00,59.91,60.31,59.12,59.23,45247.0,59.91,60.31,59.12,59.23,45247.0
2022-10-28 10:00:00,59.37,59.5,57.77,58.09,36580.0,59.37,59.5,57.77,58.09,36580.0
2022-10-28 10:30:00,58.15,59.22,58.1,59.03,17647.0,58.15,59.22,58.1,59.03,17647.0
2022-10-28 11:00:00,59.11,59.22,58.88,59.13,28476.0,59.11,59.22,58.88,59.13,28476.0
2022-10-28 11:30:00,59.1,59.38,58.86,59.22,16173.0,59.1,59.38,58.86,59.22,16173.0
2022-10-28 12:00:00,59.24,60.06,59.24,60.05,8184.0,59.24,60.06,59.24,60.05,8184.0
2022-10-28 12:30:00,60.09,60.33,60.04,60.15,15962.0,60.09,60.33,60.04,60.15,15962.0
2022-10-28 13:00:00,60.15,60.45,60.15,60.3,15689.0,60.15,60.45,60.15,60.3,15689.0
2022-10-28 13:30:00,60.34,60.5,60.25,60.44,12105.0,60.34,60.5,60.25,60.44,12105.0
2022-10-28 14:00:00,60.44,60.63,60.32,60.42,23599.0,60.44,60.63,60.32,60.42,23599.0
2022-10-28 14:30:00,60.42,60.62,60.33,60.6,27102.0,60.42,60.62,60.33,60.6,27102.0
2022-10-28 15:00:00,60.6,60.69,60.4,60.53,24401.0,60.6,60.69,60.4,60.53,24401.0
2022-10-28 15:30:00,60.52,60.78,60.38,60.52,129156.0,60.52,60.78,60.38,60.52,129156.0
2022-10-31 09:30:00,60.48,61.02,59.95,61.02,38631.0,60.48,61.02,59.95,61.02,38631.0
2022-10-31 10:00:00,61.04,61.36,59.6,59.68,26794.0,61.04,61.36,59.6,59.68,26794.0
2022-10-31 10:30:00,59.68,60.12,59.22,59.76,38801.0,59.68,60.12,59.22,59.76,38801.0
2022-10-31 11:00:00,59.83,60.33,59.71,60.28,32184.0,59.83,60.33,59.71,60.28,32184.0
2022-10-31 11:30:00,60.19,61.12,60.18,60.62,40575.0,60.19,61.12,60.18,60.62,40575.0
2022-10-31 12:00:00,60.48,60.99,60.44,60.61,20020.0,60.48,60.99,60.44,60.61,20020.0
2022-10-31 12:30:00,60.56,60.97,60.51,60.71,21787.0,60.56,60.97,60.51,60.71,21787.0
2022-10-31 13:00:00,60.71,61.15,60.58,61.09,19413.0,60.71,61.15,60.58,61.09,19413.0
2022-10-31 13:30:00,61.1,61.18,60.66,60.72,33279.0,61.1,61.18,60.66,60.72,33279.0
2022-10-31 14:00:00,60.76,60.91,60.63,60.87,40831.0,60.76,60.91,60.63,60.87,40831.0
2022-10-31 14:30:00,60.89,61.06,60.67,60.82,53009.0,60.89,61.06,60.67,60.82,53009.0
2022-10-31 15:00:00,60.79,61.18,60.66,61.1,57612.0,60.79,61.18,60.66,61.1,57612.0
2022-10-31 15:30:00,61.1,61.3,60.26,60.26,229878.0,61.1,61.3,60.26,60.26,229878.0
2022-11-01 09:30:00,61.75,62.35,60.79,60.79,82490.0,61.75,62.35,60.79,60.79,82490.0
2022-11-01 10:00:00,60.66,60.66,59.42,60.34,74549.0,60.66,60.66,59.42,60.34,74549.0
2022-11-01 10:30:00,60.24,60.47,59.66,59.73,26840.0,60.24,60.47,59.66,59.73,26840.0
2022-11-01 11:00:00,59.79,60.49,59.75,60.34,60072.0,59.79,60.49,59.75,60.34,60072.0
2022-11-01 11:30:00,60.44,60.5,59.87,60.27,25576.0,60.44,60.5,59.87,60.27,25576.0
2022-11-01 12:00:00,60.21,60.7,60.1,60.11,25015.0,60.21,60.7,60.1,60.11,25015.0
2022-11-01 12:30:00,60.12,60.63,59.76,60.63,19665.0,60.12,60.63,59.76,60.63,19665.0
2022-11-01 13:00:00,60.57,60.91,60.4,60.78,16387.0,60.57,60.91,60.4,60.78,16387.0
2022-11-01 13:30:00,60.77,60.86,60.26,60.41,25706.0,60.77,60.86,60.26,60.41,25706.0
2022-11-01 14:00:00,60.46,60.61,60.23,60.4,33256.0,60.46,60.61,60.23,60.4,33256.0
2022-11-01 14:30:00,60.45,60.55,60.23,60.51,28014.0,60.45,60.55,60.23,60.51,28014.0
2022-11-01 15:00:00,60.43,60.72,60.16,60.16,32667.0,60.43,60.72,60.16,60.16,32667.0
2022-11-01 15:30:00,60.15,60.37,59.8,59.8,223150.0,60.15,60.37,59.8,59.8,223150.0
2022-11-02 09:30:00,59.56,60.04,57.33,57.35,49737.0,59.56,60.04,57.33,57.35,49737.0
2022-11-02 10:00:00,57.56,58.12,57.4,57.67,71390.0,57.56,58.12,57.4,57.67,71390.0
2022-11-02 10:30:00,57.67,57.87,57.29,57.36,34769.0,57.67,57.87,57.29,57.36,34769.0
2022-11-02 11:00:00,57.42,57.56,56.33,56.73,38548.0,57.42,57.56,56.33,56.73,38548.0
2022-11-02 11:30:00,56.73,56.83,56.31,56.31,45676.0,56.73,56.83,56.31,56.31,45676.0
2022-11-02 12:00:00,56.35,56.56,56.05,56.08,21002.0,56.35,56.56,56.05,56.08,21002.0
2022-11-02 12:30:00,56.09,56.49,55.85,56.34,46857.0,56.09,56.49,55.85,56.34,46857.0
2022-11-02 13:00:00,56.33,56.78,56.14,56.37,99388.0,56.33,56.78,56.14,56.37,99388.0
2022-11-02 13:30:00,56.38,56.63,56.2,56.41,135643.0,56.38,56.63,56.2,56.41,135643.0
2022-11-02 14:00:00,56.6,58.26,56.44,58.26,251687.0,56.6,58.26,56.44,58.26,251687.0
2022-11-02 14:30:00,58.35,58.36,55.87,56.12,183210.0,58.35,58.36,55.87,56.12,183210.0
2022-11-02 15:00:00,56.08,56.67,54.85,55.07,94155.0,56.08,56.67,54.85,55.07,94155.0
2022-11-02 15:30:00,55.08,55.24,54.44,54.71,392732.0,55.08,55.24,54.44,54.71,392732.0
2022-11-03 09:30:00,54.2,54.46,53.39,53.58,74535.0,54.2,54.46,53.39,53.58,74535.0
2022-11-03 10:00:00,53.81,54.25,53.48,54.23,51241.0,53.81,54.25,53.48,54.23,51241.0
2022-11-03 10:30:00,54.15,54.97,53.72,54.76,66613.0,54.15,54.97,53.72,54.76,66613.0
2022-11-03 11:00:00,54.73,55.07,53.87,53.88,53165.0,54.73,55.07,53.87,53.88,53165.0
2022-11-03 11:30:00,53.91,53.97,53.5,53.6,39537.0,53.91,53.97,53.5,53.6,39537.0
2022-11-03 12:00:00,53.63,53.83,53.52,53.65,36971.0,53.63,53.83,53.52,53.65,36971.0
2022-11-03 12:30:00,53.69,54.02,53.58,53.9,63615.0,53.69,54.02,53.58,53.9,63615.0
2022-11-03 13:00:00,53.9,53.9,53.26,53.44,34298.0,53.9,53.9,53.26,53.44,34298.0
2022-11-03 13:30:00,53.46,53.66,53.32,53.45,53083.0,53.46,53.66,53.32,53.45,53083.0
2022-11-03 14:00:00,53.45,53.61,53.37,53.46,24242.0,53.45,53.61,53.37,53.46,24242.0
2022-11-03 14:30:00,53.45,53.59,53.26,53.37,23568.0,53.45,53.59,53.26,53.37,23568.0
2022-11-03 15:00:00,53.37,53.45,52.88,53.38,50403.0,53.37,53.45,52.88,53.38,50403.0
2022-11-03 15:30:00,53.41,53.43,52.91,53.29,486944.0,53.41,53.43,52.91,53.29,486944.0
2022-11-04 09:30:00,53.51,53.69,50.15,50.6,167834.0,53.51,53.69,50.15,50.6,167834.0
2022-11-04 10:00:00,50.79,50.89,49.17,50.05,247984.0,50.79,50.89,49.17,50.05,247984.0
2022-11-04 10:30:00,50.05,50.39,49.74,50.03,150644.0,50.05,50.39,49.74,50.03,150644.0
2022-11-04 11:00:00,50.0,50.1,49.5,49.57,88989.0,50.0,50.1,49.5,49.57,88989.0
2022-11-04 11:30:00,49.52,49.62,49.12,49.43,85170.0,49.52,49.62,49.12,49.43,85170.0
2022-11-04 12:00:00,49.51,49.74,49.17,49.44,104338.0,49.51,49.74,49.17,49.44,104338.0
2022-11-04 12:30:00,49.39,49.44,48.65,48.77,52029.0,49.39,49.44,48.65,48.77,52029.0
2022-11-04 13:00:00,48.73,48.94,48.4,48.41,51170.0,48.73,48.94,48.4,48.41,51170.0
2022-11-04 13:30:00,48.38,48.92,48.34,48.45,63557.0,48.38,48.92,48.34,48.45,63557.0
2022-11-04 14:00:00,48.42,49.0,48.21,48.86,90157.0,48.42,49.0,48.21,48.86,90157.0
2022-11-04 14:30:00,48.84,49.74,48.75,49.58,262900.0,48.84,49.74,48.75,49.58,262900.0
2022-11-04 15:00:00,49.59,50.01,49.46,49.84,185910.0,49.59,50.01,49.46,49.84,185910.0
2022-11-04 15:30:00,49.84,49.86,49.38,49.7,507150.0,49.84,49.86,49.38,49.7,507150.0
2022-11-07 09:30:00,49.6,49.84,47.06,47.7,207604.0,49.6,49.84,47.06,47.7,207604.0
2022-11-07 10:00:00,47.73,48.4,47.12,47.3,119205.0,47.73,48.4,47.12,47.3,119205.0
2022-11-07 10:30:00,47.3,47.81,47.03,47.57,101741.0,47.3,47.81,47.03,47.57,101741.0
2022-11-07 11:00:00,47.59,47.77,46.61,47.65,197021.0,47.59,47.77,46.61,47.65,197021.0
2022-11-07 11:30:00,47.65,48.25,47.19,47.67,220873.0,47.65,48.25,47.19,47.67,220873.0
2022-11-07 12:00:00,47.68,47.92,47.35,47.45,83992.0,47.68,47.92,47.35,47.45,83992.0
2022-11-07 12:30:00,47.45,47.8,47.29,47.53,90750.0,47.45,47.8,47.29,47.53,90750.0
2022-11-07 13:00:00,47.54,47.86,47.22,47.37,92574.0,47.54,47.86,47.22,47.37,92574.0
2022-11-07 13:30:00,47.41,47.69,47.17,47.61,109316.0,47.41,47.69,47.17,47.61,109316.0
2022-11-07 14:00:00,47.64,47.98,47.51,47.81,91944.0,47.64,47.98,47.51,47.81,91944.0
2022-11-07 14:30:00,47.81,48.02,47.46,47.58,127874.0,47.81,48.02,47.46,47.58,127874.0
2022-11-07 15:00:00,47.6,47.69,46.77,46.93,286200.0,47.6,47.69,46.77,46.93,286200.0
2022-11-07 15:30:00,46.91,47.36,46.89,47.0,657878.0,46.91,47.36,46.89,47.0,657878.0
2022-11-08 09:30:00,48.38,54.58,48.07,54.03,2068115.0,48.38,54.58,48.07,54.03,2068115.0
2022-11-08 10:00:00,53.94,54.98,53.25,53.87,472413.0,53.94,54.98,53.25,53.87,472413.0
2022-11-08 10:30:00,53.86,55.0,53.58,54.18,391746.0,53.86,55.0,53.58,54.18,391746.0
2022-11-08 11:00:00,54.19,55.42,53.73,54.92,200032.0,54.19,55.42,53.73,54.92,200032.0
2022-11-08 11:30:00,54.98,56.76,54.97,56.13,354226.0,54.98,56.76,54.97,56.13,354226.0
2022-11-08 12:00:00,56.12,56.38,54.47,54.77,292099.0,56.12,56.38,54.47,54.77,292099.0
2022-11-08 12:30:00,54.77,54.83,54.18,54.45,126665.0,54.77,54.83,54.18,54.45,126665.0
2022-11-08 13:00:00,54.45,54.67,53.43,53.56,136577.0,54.45,54.67,53.43,53.56,136577.0
2022-11-08 13:30:00,53.48,54.12,53.21,53.51,154112.0,53.48,54.12,53.21,53.51,154112.0
2022-11-08 14:00:00,53.52,53.86,52.6,52.76,210260.0,53.52,53.86,52.6,52.76,210260.0
2022-11-08 14:30:00,52.76,53.77,52.47,53.02,227375.0,52.76,53.77,52.47,53.02,227375.0
2022-11-08 15:00:00,52.99,53.62,52.99,53.41,146249.0,52.99,53.62,52.99,53.41,146249.0
2022-11-08 15:30:00,53.46,56.76,53.41,54.15,748437.0,53.46,56.76,53.41,54.15,748437.0
2022-11-09 09:30:00,53.38,54.7,53.25,54.0,174212.0,53.38,54.7,53.25,54.0,174212.0
2022-11-09 10:00:00,53.91,54.85,53.27,54.27,78536.0,53.91,54.85,53.27,54.27,78536.0
2022-11-09 10:30:00,54.32,54.62,53.75,53.89,100350.0,54.32,54.62,53.75,53.89,100350.0
2022-11-09 11:00:00,53.89,53.94,53.19,53.39,92640.0,53.89,53.94,53.19,53.39,92640.0
2022-11-09 11:30:00,53.33,54.43,52.95,54.0,92180.0,53.33,54.43,52.95,54.0,92180.0
2022-11-09 12:00:00,54.0,54.55,53.87,54.1,89450.0,54.0,54.55,53.87,54.1,89450.0
2022-11-09 12:30:00,54.14,54.14,53.52,53.74,49051.0,54.14,54.14,53.52,53.74,49051.0
2022-11-09 13:00:00,53.76,54.0,53.32,53.36,48971.0,53.76,54.0,53.32,53.36,48971.0
2022-11-09 13:30:00,53.35,53.35,52.23,52.73,76310.0,53.35,53.35,52.23,52.73,76310.0
2022-11-09 14:00:00,52.77,53.32,52.66,53.27,64691.0,52.77,53.32,52.66,53.27,64691.0
2022-11-09 14:30:00,53.25,53.25,52.73,52.98,99749.0,53.25,53.25,52.73,52.98,99749.0
2022-11-09 15:00:00,53.0,53.81,53.0,53.76,106577.0,53.0,53.81,53.0,53.76,106577.0
2022-11-09 15:30:00,53.76,54.04,53.52,53.78,469867.0,53.76,54.04,53.52,53.78,469867.0
2022-11-10 09:30:00,57.8,62.21,57.8,61.9,333701.0,57.8,62.21,57.8,61.9,333701.0
2022-11-10 10:00:00,61.91,62.34,60.84,61.36,192224.0,61.91,62.34,60.84,61.36,192224.0
2022-11-10 10:30:00,61.43,61.74,60.48,61.62,141437.0,61.43,61.74,60.48,61.62,141437.0
2022-11-10 11:00:00,61.68,61.9,60.67,61.66,110810.0,61.68,61.9,60.67,61.66,110810.0
2022-11-10 11:30:00,61.72,62.67,61.66,62.54,78087.0,61.72,62.67,61.66,62.54,78087.0
2022-11-10 12:00:00,62.53,62.56,61.5,62.19,74656.0,62.53,62.56,61.5,62.19,74656.0
2022-11-10 12:30:00,62.16,62.33,61.22,61.41,81660.0,62.16,62.33,61.22,61.41,81660.0
2022-11-10 13:00:00,61.4,62.03,61.11,61.24,75364.0,61.4,62.03,61.11,61.24,75364.0
2022-11-10 13:30:00,61.24,61.61,60.83,61.0,76975.0,61.24,61.61,60.83,61.0,76975.0
2022-11-10 14:00:00,61.0,61.55,60.97,61.55,79486.0,61.0,61.55,60.97,61.55,79486.0
2022-11-10 14:30:00,61.56,61.58,60.65,60.75,57813.0,61.56,61.58,60.65,60.75,57813.0
2022-11-10 15:00:00,60.75,61.39,60.58,61.34,75860.0,60.75,61.39,60.58,61.34,75860.0
2022-11-10 15:30:00,61.31,61.9,61.23,61.25,358318.0,61.31,61.9,61.23,61.25,358318.0
2022-11-11 09:30:00,61.65,63.42,61.38,62.33,76200.0,61.65,63.42,61.38,62.33,76200.0
2022-11-11 10:00:00,62.21,64.65,61.86,64.43,114808.0,62.21,64.65,61.86,64.43,114808.0
2022-11-11 10:30:00,64.5,64.71,63.65,63.92,110274.0,64.5,64.71,63.65,63.92,110274.0
2022-11-11 11:00:00,64.04,64.21,62.41,62.56,69498.0,64.04,64.21,62.41,62.56,69498.0
2022-11-11 11:30:00,62.43,62.55,61.92,62.24,60807.0,62.43,62.55,61.92,62.24,60807.0
2022-11-11 12:00:00,62.22,63.01,62.02,62.92,50740.0,62.22,63.01,62.02,62.92,50740.0
2022-11-11 12:30:00,62.93,63.09,62.51,62.86,35457.0,62.93,63.09,62.51,62.86,35457.0
2022-11-11 13:00:00,62.85,63.27,62.85,63.22,51213.0,62.85,63.27,62.85,63.22,51213.0
2022-11-11 13:30:00,63.25,63.4,62.98,63.21,41376.0,63.25,63.4,62.98,63.21,41376.0
2022-11-11 14:00:00,63.22,64.22,63.18,64.16,105943.0,63.22,64.22,63.18,64.16,105943.0
2022-11-11 14:30:00,64.15,64.42,63.82,63.88,95972.0,64.15,64.42,63.82,63.88,95972.0
2022-11-11 15:00:00,63.89,63.89,63.04,63.55,108047.0,63.89,63.89,63.04,63.55,108047.0
2022-11-11 15:30:00,63.58,63.74,63.38,63.55,240479.0,63.58,63.74,63.38,63.55,240479.0
2022-11-14 09:30:00,62.88,62.97,60.75,61.83,39802.0,62.88,62.97,60.75,61.83,39802.0
2022-11-14 10:00:00,61.82,62.53,60.87,61.0,48893.0,61.82,62.53,60.87,61.0,48893.0
2022-11-14 10:30:00,60.95,61.13,60.17,60.49,27725.0,60.95,61.13,60.17,60.49,27725.0
2022-11-14 11:00:00,60.45,60.72,59.73,60.31,25442.0,60.45,60.72,59.73,60.31,25442.0
2022-11-14 11:30:00,60.4,60.78,59.94,60.03,21470.0,60.4,60.78,59.94,60.03,21470.0
2022-11-14 12:00:00,60.02,60.67,59.9,60.43,23325.0,60.02,60.67,59.9,60.43,23325.0
2022-11-14 12:30:00,60.49,61.43,60.32,61.43,23897.0,60.49,61.43,60.32,61.43,23897.0
2022-11-14 13:00:00,61.31,62.03,61.22,61.98,46164.0,61.31,62.03,61.22,61.98,46164.0
2022-11-14 13:30:00,61.92,61.99,61.74,61.78,18905.0,61.92,61.99,61.74,61.78,18905.0
2022-11-14 14:00:00,61.75,62.12,61.69,62.12,25290.0,61.75,62.12,61.69,62.12,25290.0
2022-11-14 14:30:00,62.07,62.09,61.46,61.6,43840.0,62.07,62.09,61.46,61.6,43840.0
2022-11-14 15:00:00,61.64,62.05,61.57,61.75,68927.0,61.64,62.05,61.57,61.75,68927.0
2022-11-14 15:30:00,61.71,61.83,61.17,61.57,201368.0,61.71,61.83,61.17,61.57,201368.0
2022-11-15 09:30:00,64.62,65.31,63.48,64.79,126350.0,64.62,65.31,63.48,64.79,126350.0
2022-11-15 10:00:00,64.9,65.71,64.76,65.5,73392.0,64.9,65.71,64.76,65.5,73392.0
2022-11-15 10:30:00,65.41,65.61,64.78,64.88,62819.0,65.41,65.61,64.78,64.88,62819.0
2022-11-15 11:00:00,64.87,65.12,64.48,64.7,31484.0,64.87,65.12,64.48,64.7,31484.0
2022-11-15 11:30:00,64.75,65.32,64.75,65.32,40614.0,64.75,65.32,64.75,65.32,40614.0
2022-11-15 12:00:00,65.32,65.53,64.96,65.21,25406.0,65.32,65.53,64.96,65.21,25406.0
2022-11-15 12:30:00,65.28,65.63,65.13,65.48,42437.0,65.28,65.63,65.13,65.48,42437.0
2022-11-15 13:00:00,65.52,65.52,64.42,64.49,52637.0,65.52,65.52,64.42,64.49,52637.0
2022-11-15 13:30:00,64.43,64.9,63.14,64.32,179022.0,64.43,64.9,63.14,64.32,179022.0
2022-11-15 14:00:00,64.32,65.21,64.04,65.05,42656.0,64.32,65.21,64.04,65.05,42656.0
2022-11-15 14:30:00,65.16,65.16,64.0,64.63,45167.0,65.16,65.16,64.0,64.63,45167.0
2022-11-15 15:00:00,64.67,64.85,64.37,64.43,38474.0,64.67,64.85,64.37,64.43,38474.0
2022-11-15 15:30:00,64.45,64.46,63.71,63.93,228491.0,64.45,64.46,63.71,63.93,228491.0
2022-11-16 09:30:00,62.59,62.76,61.3,61.54,50985.0,62.59,62.76,61.3,61.54,50985.0
2022-11-16 10:00:00,61.5,61.54,59.88,60.05,157408.0,61.5,61.54,59.88,60.05,157408.0
2022-11-16 10:30:00,60.03,60.15,59.13,59.63,109038.0,60.03,60.15,59.13,59.63,109038.0
2022-11-16 11:00:00,59.65,60.2,59.55,59.95,70545.0,59.65,60.2,59.55,59.95,70545.0
2022-11-16 11:30:00,59.95,60.42,59.85,59.86,132298.0,59.95,60.42,59.85,59.86,132298.0
2022-11-16 12:00:00,59.86,60.16,59.61,60.06,42619.0,59.86,60.16,59.61,60.06,42619.0
2022-11-16 12:30:00,60.06,60.6,59.84,60.4,57940.0,60.06,60.6,59.84,60.4,57940.0
2022-11-16 13:00:00,60.36,60.61,60.25,60.56,39469.0,60.36,60.61,60.25,60.56,39469.0
2022-11-16 13:30:00,60.55,60.56,59.89,59.93,33311.0,60.55,60.56,59.89,59.93,33311.0
2022-11-16 14:00:00,59.9,60.11,59.86,59.98,51969.0,59.9,60.11,59.86,59.98,51969.0
2022-11-16 14:30:00,59.96,60.0,59.43,59.59,48025.0,59.96,60.0,59.43,59.59,48025.0
2022-11-16 15:00:00,59.56,59.57,58.91,59.0,85840.0,59.56,59.57,58.91,59.0,85840.0
2022-11-16 15:30:00,59.0,60.06,58.97,60.0,281927.0,59.0,60.06,58.97,60.0,281927.0
2022-11-17 09:30:00,58.54,59.79,57.8,59.06,117492.0,58.54,59.79,57.8,59.06,117492.0
2022-11-17 10:00:00,58.92,59.67,58.45,59.14,38617.0,58.92,59.67,58.45,59.14,38617.0
2022-11-17 10:30:00,59.14,59.63,58.6,58.64,30731.0,59.14,59.63,58.6,58.64,30731.0
2022-11-17 11:00:00,58.65,58.8,58.3,58.63,26047.0,58.65,58.8,58.3,58.63,26047.0
2022-11-17 11:30:00,58.58,58.81,58.07,58.79,23304.0,58.58,58.81,58.07,58.79,23304.0
2022-11-17 12:00:00,58.79,58.99,58.39,58.54,29722.0,58.79,58.99,58.39,58.54,29722.0
2022-11-17 12:30:00,58.54,59.17,58.31,59.04,19966.0,58.54,59.17,58.31,59.04,19966.0
2022-11-17 13:00:00,59.13,59.21,58.79,58.87,23811.0,59.13,59.21,58.79,58.87,23811.0
2022-11-17 13:30:00,58.9,59.26,58.68,59.02,23620.0,58.9,59.26,58.68,59.02,23620.0
2022-11-17 14:00:00,59.03,59.11,58.2,58.28,27846.0,59.03,59.11,58.2,58.28,27846.0
2022-11-17 14:30:00,58.32,58.37,57.84,57.85,99583.0,58.32,58.37,57.84,57.85,99583.0
2022-11-17 15:00:00,57.9,58.0,57.48,57.84,60376.0,57.9,58.0,57.48,57.84,60376.0
2022-11-17 15:30:00,57.82,57.91,57.41,57.86,134513.0,57.82,57.91,57.41,57.86,134513.0
2022-11-18 09:30:00,59.26,60.0,57.44,57.45,35473.0,59.26,60.0,57.44,57.45,35473.0
2022-11-18 10:00:00,57.34,57.88,56.75,57.5,31206.0,57.34,57.88,56.75,57.5,31206.0
2022-11-18 10:30:00,57.5,57.87,57.18,57.4,41921.0,57.5,57.87,57.18,57.4,41921.0
2022-11-18 11:00:00,57.47,58.07,57.35,57.87,28754.0,57.47,58.07,57.35,57.87,28754.0
2022-11-18 11:30:00,57.88,57.88,57.37,57.68,15873.0,57.88,57.88,57.37,57.68,15873.0
2022-11-18 12:00:00,57.71,57.85,57.1,57.31,12064.0,57.71,57.85,57.1,57.31,12064.0
2022-11-18 12:30:00,57.31,58.08,57.31,57.95,33304.0,57.31,58.08,57.31,57.95,33304.0
2022-11-18 13:00:00,57.87,58.09,57.77,58.09,20319.0,57.87,58.09,57.77,58.09,20319.0
2022-11-18 13:30:00,58.07,58.22,57.86,58.17,21779.0,58.07,58.22,57.86,58.17,21779.0
2022-11-18 14:00:00,58.2,58.56,58.2,58.22,23329.0,58.2,58.56,58.2,58.22,23329.0
2022-11-18 14:30:00,58.28,58.42,58.14,58.41,29622.0,58.28,58.42,58.14,58.41,29622.0
2022-11-18 15:00:00,58.42,58.68,58.34,58.68,22563.0,58.42,58.68,58.34,58.68,22563.0
2022-11-18 15:30:00,58.64,58.81,58.1,58.18,86860.0,58.64,58.81,58.1,58.18,86860.0
2022-11-21 09:30:00,56.63,58.0,56.08,57.07,20783.0,56.63,58.0,56.08,57.07,20783.0
2022-11-21 10:00:00,57.07,57.21,56.32,56.73,23671.0,57.07,57.21,56.32,56.73,23671.0
2022-11-21 10:30:00,56.78,56.79,56.27,56.27,23014.0,56.78,56.79,56.27,56.27,23014.0
2022-11-21 11:00:00,56.26,56.76,56.18,56.59,18535.0,56.26,56.76,56.18,56.59,18535.0
2022-11-21 11:30:00,56.54,56.76,56.26,56.32,34471.0,56.54,56.76,56.26,56.32,34471.0
2022-11-21 12:00:00,56.33,56.52,56.19,56.22,28216.0,56.33,56.52,56.19,56.22,28216.0
2022-11-21 12:30:00,56.21,56.73,56.19,56.21,17361.0,56.21,56.73,56.19,56.21,17361.0
2022-11-21 13:00:00,56.21,56.64,56.1,56.49,20708.0,56.21,56.64,56.1,56.49,20708.0
2022-11-21 13:30:00,56.4,56.84,56.39,56.69,14154.0,56.4,56.84,56.39,56.69,14154.0
2022-11-21 14:00:00,56.71,56.89,56.5,56.55,24828.0,56.71,56.89,56.5,56.55,24828.0
2022-11-21 14:30:00,56.55,56.6,56.3,56.35,17697.0,56.55,56.6,56.3,56.35,17697.0
2022-11-21 15:00:00,56.31,56.48,56.02,56.21,17335.0,56.31,56.48,56.02,56.21,17335.0
2022-11-21 15:30:00,56.23,56.42,56.16,56.41,86009.0,56.23,56.42,56.16,56.41,86009.0
2022-11-22 09:30:00,56.31,57.4,55.88,57.13,113377.0,56.31,57.4,55.88,57.13,113377.0
2022-11-22 10:00:00,57.12,58.03,57.11,57.98,53764.0,57.12,58.03,57.11,57.98,53764.0
2022-11-22 10:30:00,57.95,58.39,57.65,58.35,117858.0,57.95,58.39,57.65,58.35,117858.0
2022-11-22 11:00:00,58.39,58.89,58.12,58.5,65576.0,58.39,58.89,58.12,58.5,65576.0
2022-11-22 11:30:00,58.5,58.55,58.06,58.13,35374.0,58.5,58.55,58.06,58.13,35374.0
2022-11-22 12:00:00,58.11,58.37,58.11,58.23,14666.0,58.11,58.37,58.11,58.23,14666.0
2022-11-22 12:30:00,58.19,58.54,58.11,58.5,24499.0,58.19,58.54,58.11,58.5,24499.0
2022-11-22 13:00:00,58.51,58.71,58.48,58.57,17400.0,58.51,58.71,58.48,58.57,17400.0
2022-11-22 13:30:00,58.6,59.07,58.6,59.04,51460.0,58.6,59.07,58.6,59.04,51460.0
2022-11-22 14:00:00,58.98,59.13,58.71,58.8,55776.0,58.98,59.13,58.71,58.8,55776.0
2022-11-22 14:30:00,58.85,59.31,58.84,59.18,39823.0,58.85,59.31,58.84,59.18,39823.0
2022-11-22 15:00:00,59.16,59.46,59.14,59.46,29270.0,59.16,59.46,59.14,59.46,29270.0
2022-11-22 15:30:00,59.46,59.68,59.28,59.45,246674.0,59.46,59.68,59.28,59.45,246674.0
2022-11-23 09:30:00,59.53,59.84,58.67,59.64,21956.0,59.53,59.84,58.67,59.64,21956.0
2022-11-23 10:00:00,59.77,60.88,59.38,60.67,28611.0,59.77,60.88,59.38,60.67,28611.0
2022-11-23 10:30:00,60.73,61.13,60.42,60.77,19891.0,60.73,61.13,60.42,60.77,19891.0
2022-11-23 11:00:00,60.8,61.1,60.68,60.84,25927.0,60.8,61.1,60.68,60.84,25927.0
2022-11-23 11:30:00,60.89,61.09,60.03,60.11,20401.0,60.89,61.09,60.03,60.11,20401.0
2022-11-23 12:00:00,60.2,60.51,60.17,60.35,19501.0,60.2,60.51,60.17,60.35,19501.0
2022-11-23 12:30:00,60.39,60.49,60.08,60.27,25202.0,60.39,60.49,60.08,60.27,25202.0
2022-11-23 13:00:00,60.33,60.85,60.2,60.79,37067.0,60.33,60.85,60.2,60.79,37067.0
2022-11-23 13:30:00,60.88,61.78,60.87,61.48,96777.0,60.88,61.78,60.87,61.48,96777.0
2022-11-23 14:00:00,61.51,61.76,61.33,61.5,103406.0,61.51,61.76,61.33,61.5,103406.0
2022-11-23 14:30:00,61.46,61.51,60.68,60.68,52968.0,61.46,61.51,60.68,60.68,52968.0
2022-11-23 15:00:00,60.74,60.85,60.49,60.74,70520.0,60.74,60.85,60.49,60.74,70520.0
2022-11-23 15:30:00,60.74,60.91,60.53,60.64,224390.0,60.74,60.91,60.53,60.64,224390.0
2022-11-25 09:30:00,60.09,60.39,59.37,60.22,22567.0,60.09,60.39,59.37,60.22,22567.0
2022-11-25 10:00:00,60.3,60.6,59.82,60.07,12912.0,60.3,60.6,59.82,60.07,12912.0
2022-11-25 10:30:00,60.11,60.35,59.92,60.2,6099.0,60.11,60.35,59.92,60.2,6099.0
2022-11-25 11:00:00,60.21,60.62,60.06,60.51,20847.0,60.21,60.62,60.06,60.51,20847.0
2022-11-25 11:30:00,60.52,61.04,60.45,60.85,32073.0,60.52,61.04,60.45,60.85,32073.0
2022-11-25 12:00:00,60.79,60.93,60.66,60.91,14426.0,60.79,60.93,60.66,60.91,14426.0
2022-11-25 12:30:00,60.87,61.23,60.67,60.67,132428.0,60.87,61.23,60.67,60.67,132428.0
2022-11-28 09:30:00,60.0,61.97,60.0,61.45,33817.0,60.0,61.97,60.0,61.45,33817.0
2022-11-28 10:00:00,61.46,61.7,60.28,60.51,19842.0,61.46,61.7,60.28,60.51,19842.0
2022-11-28 10:30:00,60.56,60.74,60.08,60.17,63077.0,60.56,60.74,60.08,60.17,63077.0
2022-11-28 11:00:00,60.12,60.48,60.03,60.2,22502.0,60.12,60.48,60.03,60.2,22502.0
2022-11-28 11:30:00,60.23,61.47,60.14,60.98,203739.0,60.23,61.47,60.14,60.98,203739.0
2022-11-28 12:00:00,60.99,61.16,60.57,61.04,29221.0,60.99,61.16,60.57,61.04,29221.0
2022-11-28 12:30:00,61.06,61.18,60.83,61.0,39020.0,61.06,61.18,60.83,61.0,39020.0
2022-11-28 13:00:00,60.98,61.45,60.92,61.34,95105.0,60.98,61.45,60.92,61.34,95105.0
2022-11-28 13:30:00,61.34,61.59,61.06,61.15,63204.0,61.34,61.59,61.06,61.15,63204.0
2022-11-28 14:00:00,61.12,61.19,60.21,60.75,35333.0,61.12,61.19,60.21,60.75,35333.0
2022-11-28 14:30:00,60.77,61.11,60.75,61.03,26650.0,60.77,61.11,60.75,61.03,26650.0
2022-11-28 15:00:00,61.04,61.13,60.58,60.62,29017.0,61.04,61.13,60.58,60.62,29017.0
2022-11-28 15:30:00,60.65,60.97,60.51,60.82,151308.0,60.65,60.97,60.51,60.82,151308.0
2022-11-29 09:30:00,61.41,62.3,60.27,62.02,41235.0,61.41,62.3,60.27,62.02,41235.0
2022-11-29 10:00:00,62.11,62.22,61.58,62.05,54424.0,62.11,62.22,61.58,62.05,54424.0
2022-11-29 10:30:00,62.13,62.13,61.33,61.39,41827.0,62.13,62.13,61.33,61.39,41827.0
2022-11-29 11:00:00,61.31,61.6,60.78,60.96,22022.0,61.31,61.6,60.78,60.96,22022.0
2022-11-29 11:30:00,60.89,61.13,60.79,61.08,21175.0,60.89,61.13,60.79,61.08,21175.0
2022-11-29 12:00:00,61.08,61.39,60.94,61.27,25020.0,61.08,61.39,60.94,61.27,25020.0
2022-11-29 12:30:00,61.31,61.54,60.61,60.65,23638.0,61.31,61.54,60.61,60.65,23638.0
2022-11-29 13:00:00,60.61,60.76,60.07,60.14,22950.0,60.61,60.76,60.07,60.14,22950.0
2022-11-29 13:30:00,60.13,60.26,59.89,60.24,23951.0,60.13,60.26,59.89,60.24,23951.0
2022-11-29 14:00:00,60.25,60.48,60.2,60.42,20923.0,60.25,60.48,60.2,60.42,20923.0
2022-11-29 14:30:00,60.38,60.78,60.37,60.75,24518.0,60.38,60.78,60.37,60.75,24518.0
2022-11-29 15:00:00,60.77,61.04,60.54,60.94,29935.0,60.77,61.04,60.54,60.94,29935.0
2022-11-29 15:30:00,60.92,60.96,60.17,60.23,160914.0,60.92,60.96,60.17,60.23,160914.0
2022-11-30 09:30:00,59.55,61.57,59.35,61.5,32689.0,59.55,61.57,59.35,61.5,32689.0
2022-11-30 10:00:00,61.33,62.73,61.16,62.73,30415.0,61.33,62.73,61.16,62.73,30415.0
2022-11-30 10:30:00,62.58,62.66,61.38,61.4,42268.0,62.58,62.66,61.38,61.4,42268.0
2022-11-30 11:00:00,61.43,61.74,61.25,61.74,29914.0,61.43,61.74,61.25,61.74,29914.0
2022-11-30 11:30:00,61.77,62.13,61.71,61.84,75536.0,61.77,62.13,61.71,61.84,75536.0
2022-11-30 12:00:00,61.91,62.07,61.48,61.85,21707.0,61.91,62.07,61.48,61.85,21707.0
2022-11-30 12:30:00,61.9,62.13,61.86,61.9,30061.0,61.9,62.13,61.86,61.9,30061.0
2022-11-30 13:00:00,61.95,62.24,61.94,62.12,26168.0,61.95,62.24,61.94,62.12,26168.0
2022-11-30 13:30:00,62.11,63.32,62.03,63.32,51835.0,62.11,63.32,62.03,63.32,51835.0
2022-11-30 14:00:00,63.38,64.78,63.38,64.56,130226.0,63.38,64.78,63.38,64.56,130226.0
2022-11-30 14:30:00,64.57,64.58,63.49,63.82,50464.0,64.57,64.58,63.49,63.82,50464.0
2022-11-30 15:00:00,63.82,64.15,63.75,64.07,51295.0,63.82,64.15,63.75,64.07,51295.0
2022-11-30 15:30:00,64.08,64.36,63.64,64.21,332742.0,64.08,64.36,63.64,64.21,332742.0
2022-12-01 09:30:00,64.64,67.38,64.12,67.15,109161.0,64.64,67.38,64.12,67.15,109161.0
2022-12-01 10:00:00,67.23,67.81,65.17,65.28,137643.0,67.23,67.81,65.17,65.28,137643.0
2022-12-01 10:30:00,65.3,66.43,65.11,66.39,50767.0,65.3,66.43,65.11,66.39,50767.0
2022-12-01 11:00:00,66.48,66.55,65.91,66.16,16836.0,66.48,66.55,65.91,66.16,16836.0
2022-12-01 11:30:00,66.16,66.55,66.13,66.54,27445.0,66.16,66.55,66.13,66.54,27445.0
2022-12-01 12:00:00,66.48,66.48,65.67,65.9,15689.0,66.48,66.48,65.67,65.9,15689.0
2022-12-01 12:30:00,65.97,66.0,65.46,65.69,18978.0,65.97,66.0,65.46,65.69,18978.0
2022-12-01 13:00:00,65.73,66.08,65.62,66.04,27889.0,65.73,66.08,65.62,66.04,27889.0
2022-12-01 13:30:00,66.03,66.64,66.03,66.6,26818.0,66.03,66.64,66.03,66.6,26818.0
2022-12-01 14:00:00,66.6,67.16,66.51,67.08,64647.0,66.6,67.16,66.51,67.08,64647.0
2022-12-01 14:30:00,67.05,67.61,66.9,67.56,64345.0,67.05,67.61,66.9,67.56,64345.0
2022-12-01 15:00:00,67.59,67.85,67.41,67.59,100886.0,67.59,67.85,67.41,67.59,100886.0
2022-12-01 15:30:00,67.62,67.94,67.45,67.45,342219.0,67.62,67.94,67.45,67.45,342219.0
2022-12-02 09:30:00,65.52,65.88,64.51,65.32,93923.0,65.52,65.88,64.51,65.32,93923.0
2022-12-02 10:00:00,65.4,66.53,65.4,66.12,60990.0,65.4,66.53,65.4,66.12,60990.0
2022-12-02 10:30:00,66.13,66.96,65.9,66.51,36765.0,66.13,66.96,65.9,66.51,36765.0
2022-12-02 11:00:00,66.53,67.22,66.3,67.22,48927.0,66.53,67.22,66.3,67.22,48927.0
2022-12-02 11:30:00,67.24,67.59,67.07,67.46,32353.0,67.24,67.59,67.07,67.46,32353.0
2022-12-02 12:00:00,67.42,67.84,67.32,67.53,37665.0,67.42,67.84,67.32,67.53,37665.0
2022-12-02 12:30:00,67.52,68.06,67.47,67.72,67119.0,67.52,68.06,67.47,67.72,67119.0
2022-12-02 13:00:00,67.73,68.24,67.62,68.24,35343.0,67.73,68.24,67.62,68.24,35343.0
2022-12-02 13:30:00,68.23,68.25,67.78,67.89,55136.0,68.23,68.25,67.78,67.89,55136.0
2022-12-02 14:00:00,67.89,68.22,67.67,68.09,45262.0,67.89,68.22,67.67,68.09,45262.0
2022-12-02 14:30:00,68.09,68.11,67.55,68.04,44750.0,68.09,68.11,67.55,68.04,44750.0
2022-12-02 15:00:00,68.03,68.63,67.9,68.33,52433.0,68.03,68.63,67.9,68.33,52433.0
2022-12-02 15:30:00,68.35,68.55,68.02,68.05,267940.0,68.35,68.55,68.02,68.05,267940.0
2022-12-05 09:30:00,67.13,68.88,67.05,67.59,151524.0,67.13,68.88,67.05,67.59,151524.0
2022-12-05 10:00:00,67.47,67.54,66.6,67.19,89804.0,67.47,67.54,66.6,67.19,89804.0
2022-12-05 10:30:00,67.18,67.49,66.69,66.8,48141.0,67.18,67.49,66.69,66.8,48141.0
2022-12-05 11:00:00,66.7,66.88,66.03,66.14,46496.0,66.7,66.88,66.03,66.14,46496.0
2022-12-05 11:30:00,66.23,66.37,65.65,66.19,58237.0,66.23,66.37,65.65,66.19,58237.0
2022-12-05 12:00:00,66.21,66.33,65.8,66.15,37184.0,66.21,66.33,65.8,66.15,37184.0
2022-12-05 12:30:00,66.18,66.18,65.45,65.61,30998.0,66.18,66.18,65.45,65.61,30998.0
2022-12-05 13:00:00,65.56,65.91,65.31,65.69,27851.0,65.56,65.91,65.31,65.69,27851.0
2022-12-05 13:30:00,65.75,65.93,65.37,65.4,50669.0,65.75,65.93,65.37,65.4,50669.0
2022-12-05 14:00:00,65.36,65.77,65.3,65.44,38085.0,65.36,65.77,65.3,65.44,38085.0
2022-12-05 14:30:00,65.41,65.44,65.04,65.28,25261.0,65.41,65.44,65.04,65.28,25261.0
2022-12-05 15:00:00,65.3,65.89,65.2,65.74,71655.0,65.3,65.89,65.2,65.74,71655.0
2022-12-05 15:30:00,65.75,66.24,65.64,66.24,151118.0,65.75,66.24,65.64,66.24,151118.0
2022-12-06 09:30:00,65.49,65.53,64.06,64.16,35608.0,65.49,65.53,64.06,64.16,35608.0
2022-12-06 10:00:00,64.06,64.29,63.48,63.91,28217.0,64.06,64.29,63.48,63.91,28217.0
2022-12-06 10:30:00,63.91,64.18,63.57,63.57,15096.0,63.91,64.18,63.57,63.57,15096.0
2022-12-06 11:00:00,63.59,64.29,63.59,64.12,17883.0,63.59,64.29,63.59,64.12,17883.0
2022-12-06 11:30:00,64.06,64.12,63.37,63.5,18158.0,64.06,64.12,63.37,63.5,18158.0
2022-12-06 12:00:00,63.51,63.6,63.02,63.32,10291.0,63.51,63.6,63.02,63.32,10291.0
2022-12-06 12:30:00,63.43,63.86,63.36,63.74,26826.0,63.43,63.86,63.36,63.74,26826.0
2022-12-06 13:00:00,63.9,64.03,63.27,63.43,49142.0,63.9,64.03,63.27,63.43,49142.0
2022-12-06 13:30:00,63.38,64.04,63.19,64.03,23861.0,63.38,64.04,63.19,64.03,23861.0
2022-12-06 14:00:00,64.02,64.05,63.73,63.73,28642.0,64.02,64.05,63.73,63.73,28642.0
2022-12-06 14:30:00,63.74,64.44,63.68,64.38,36206.0,63.74,64.44,63.68,64.38,36206.0
2022-12-06 15:00:00,64.4,64.62,63.97,64.1,36006.0,64.4,64.62,63.97,64.1,36006.0
2022-12-06 15:30:00,64.09,64.47,64.03,64.44,103141.0,64.09,64.47,64.03,64.44,103141.0
2022-12-07 09:30:00,64.32,65.7,63.99,64.18,23699.0,64.32,65.7,63.99,64.18,23699.0
2022-12-07 10:00:00,63.79,64.64,63.46,63.85,27398.0,63.79,64.64,63.46,63.85,27398.0
2022-12-07 10:30:00,63.88,64.77,63.7,64.05,24692.0,63.88,64.77,63.7,64.05,24692.0
2022-12-07 11:00:00,64.11,64.44,63.45,63.56,23950.0,64.11,64.44,63.45,63.56,23950.0
2022-12-07 11:30:00,63.63,64.17,63.54,63.97,15644.0,63.63,64.17,63.54,63.97,15644.0
2022-12-07 12:00:00,63.94,64.12,63.66,63.83,56090.0,63.94,64.12,63.66,63.83,56090.0
2022-12-07 12:30:00,63.79,64.43,63.73,64.41,31223.0,63.79,64.43,63.73,64.41,31223.0
2022-12-07 13:00:00,64.44,64.5,64.19,64.26,8432.0,64.44,64.5,64.19,64.26,8432.0
2022-12-07 13:30:00,64.23,64.48,64.12,64.14,13104.0,64.23,64.48,64.12,64.14,13104.0
2022-12-07 14:00:00,64.01,64.19,63.97,64.05,25408.0,64.01,64.19,63.97,64.05,25408.0
2022-12-07 14:30:00,64.0,64.33,63.95,64.16,22803.0,64.0,64.33,63.95,64.16,22803.0
2022-12-07 15:00:00,64.19,64.3,64.08,64.13,18720.0,64.19,64.3,64.08,64.13,18720.0
2022-12-07 15:30:00,64.14,64.63,63.94,64.53,129196.0,64.14,64.63,63.94,64.53,129196.0
2022-12-08 09:30:00,65.21,65.99,64.16,65.82,52450.0,65.21,65.99,64.16,65.82,52450.0
2022-12-08 10:00:00,65.86,67.05,65.85,66.58,58722.0,65.86,67.05,65.85,66.58,58722.0
2022-12-08 10:30:00,66.46,67.13,66.35,66.48,40356.0,66.46,67.13,66.35,66.48,40356.0
2022-12-08 11:00:00,66.45,66.57,65.52,66.2,32325.0,66.45,66.57,65.52,66.2,32325.0
2022-12-08 11:30:00,66.16,66.66,66.09,66.42,31102.0,66.16,66.66,66.09,66.42,31102.0
2022-12-08 12:00:00,66.42,66.57,65.9,66.14,28798.0,66.42,66.57,65.9,66.14,28798.0
2022-12-08 12:30:00,66.05,66.61,65.98,66.42,41093.0,66.05,66.61,65.98,66.42,41093.0
2022-12-08 13:00:00,66.35,66.88,66.26,66.8,35711.0,66.35,66.88,66.26,66.8,35711.0
2022-12-08 13:30:00,66.8,67.16,66.41,66.65,52193.0,66.8,67.16,66.41,66.65,52193.0
2022-12-08 14:00:00,66.6,66.72,66.05,66.57,59257.0,66.6,66.72,66.05,66.57,59257.0
2022-12-08 14:30:00,66.54,66.77,66.25,66.64,44917.0,66.54,66.77,66.25,66.64,44917.0
2022-12-08 15:00:00,66.59,67.07,66.32,66.71,76812.0,66.59,67.07,66.32,66.71,76812.0
2022-12-08 15:30:00,66.79,66.85,66.05,66.06,136624.0,66.79,66.85,66.05,66.06,136624.0
2022-12-09 09:30:00,65.55,66.69,65.07,66.48,34343.0,65.55,66.69,65.07,66.48,34343.0
2022-12-09 10:00:00,66.55,66.86,65.74,66.05,49822.0,66.55,66.86,65.74,66.05,49822.0
2022-12-09 10:30:00,66.05,66.43,65.71,66.02,52557.0,66.05,66.43,65.71,66.02,52557.0
2022-12-09 11:00:00,65.98,66.04,65.51,65.54,39676.0,65.98,66.04,65.51,65.54,39676.0
2022-12-09 11:30:00,65.52,66.27,65.49,66.08,41907.0,65.52,66.27,65.49,66.08,41907.0
2022-12-09 12:00:00,66.09,66.27,65.8,66.08,30211.0,66.09,66.27,65.8,66.08,30211.0
2022-12-09 12:30:00,66.11,66.19,65.81,65.91,24886.0,66.11,66.19,65.81,65.91,24886.0
2022-12-09 13:00:00,65.91,66.12,65.82,66.11,55910.0,65.91,66.12,65.82,66.11,55910.0
2022-12-09 13:30:00,66.11,66.42,66.07,66.28,29294.0,66.11,66.42,66.07,66.28,29294.0
2022-12-09 14:00:00,66.27,66.43,66.18,66.3,40906.0,66.27,66.43,66.18,66.3,40906.0
2022-12-09 14:30:00,66.31,66.5,66.13,66.29,44435.0,66.31,66.5,66.13,66.29,44435.0
2022-12-09 15:00:00,66.31,66.53,66.24,66.36,59260.0,66.31,66.53,66.24,66.36,59260.0
2022-12-09 15:30:00,66.33,66.45,65.8,65.91,234175.0,66.33,66.45,65.8,65.91,234175.0
2022-12-12 09:30:00,66.51,68.13,65.91,68.02,88825.0,66.51,68.13,65.91,68.02,88825.0
2022-12-12 10:00:00,68.05,68.47,67.52,68.4,90395.0,68.05,68.47,67.52,68.4,90395.0
2022-12-12 10:30:00,68.31,68.74,68.1,68.59,46618.0,68.31,68.74,68.1,68.59,46618.0
2022-12-12 11:00:00,68.61,69.22,68.38,69.2,45984.0,68.61,69.22,68.38,69.2,45984.0
2022-12-12 11:30:00,69.24,69.64,69.16,69.58,38838.0,69.24,69.64,69.16,69.58,38838.0
2022-12-12 12:00:00,69.52,69.56,69.02,69.2,23837.0,69.52,69.56,69.02,69.2,23837.0
2022-12-12 12:30:00,69.17,69.36,68.96,69.21,26316.0,69.17,69.36,68.96,69.21,26316.0
2022-12-12 13:00:00,69.2,69.4,68.8,69.11,34010.0,69.2,69.4,68.8,69.11,34010.0
2022-12-12 13:30:00,69.09,69.09,68.4,68.59,34047.0,69.09,69.09,68.4,68.59,34047.0
2022-12-12 14:00:00,68.59,69.08,68.38,69.03,58963.0,68.59,69.08,68.38,69.03,58963.0
2022-12-12 14:30:00,69.01,69.41,68.75,69.29,89278.0,69.01,69.41,68.75,69.29,89278.0
2022-12-12 15:00:00,69.28,69.48,69.09,69.42,79048.0,69.28,69.48,69.09,69.42,79048.0
2022-12-12 15:30:00,69.42,69.42,68.77,68.91,240150.0,69.42,69.42,68.77,68.91,240150.0
2022-12-13 09:30:00,72.0,74.96,71.84,73.17,171980.0,72.0,74.96,71.84,73.17,171980.0
2022-12-13 10:00:00,73.06,73.74,72.89,73.06,191225.0,73.06,73.74,72.89,73.06,191225.0
2022-12-13 10:30:00,73.16,73.23,71.86,72.08,145002.0,73.16,73.23,71.86,72.08,145002.0
2022-12-13 11:00:00,72.07,72.18,71.3,71.83,66502.0,72.07,72.18,71.3,71.83,66502.0
2022-12-13 11:30:00,71.83,72.16,71.48,71.53,50030.0,71.83,72.16,71.48,71.53,50030.0
2022-12-13 12:00:00,71.47,71.48,69.8,70.39,36868.0,71.47,71.48,69.8,70.39,36868.0
2022-12-13 12:30:00,70.33,70.56,69.87,70.56,36111.0,70.33,70.56,69.87,70.56,36111.0
2022-12-13 13:00:00,70.56,71.44,70.47,71.4,33113.0,70.56,71.44,70.47,71.4,33113.0
2022-12-13 13:30:00,71.45,72.08,71.36,71.76,46051.0,71.45,72.08,71.36,71.76,46051.0
2022-12-13 14:00:00,71.81,72.26,71.62,71.75,34705.0,71.81,72.26,71.62,71.75,34705.0
2022-12-13 14:30:00,71.82,72.24,71.5,71.56,27655.0,71.82,72.24,71.5,71.56,27655.0
2022-12-13 15:00:00,71.51,71.71,71.05,71.54,74221.0,71.51,71.71,71.05,71.54,74221.0
2022-12-13 15:30:00,71.55,72.09,71.48,71.48,182753.0,71.55,72.09,71.48,71.48,182753.0
2022-12-14 09:30:00,70.96,73.05,70.96,72.83,59391.0,70.96,73.05,70.96,72.83,59391.0
2022-12-14 10:00:00,72.77,74.47,72.63,74.23,94451.0,72.77,74.47,72.63,74.23,94451.0
2022-12-14 10:30:00,74.23,74.5,73.55,74.16,92550.0,74.23,74.5,73.55,74.16,92550.0
2022-12-14 11:00:00,74.17,74.82,73.76,74.73,96086.0,74.17,74.82,73.76,74.73,96086.0
2022-12-14 11:30:00,74.67,74.9,74.27,74.48,61125.0,74.67,74.9,74.27,74.48,61125.0
2022-12-14 12:00:00,74.45,74.61,73.78,74.01,44731.0,74.45,74.61,73.78,74.01,44731.0
2022-12-14 12:30:00,73.99,74.47,73.91,74.25,75707.0,73.99,74.47,73.91,74.25,75707.0
2022-12-14 13:00:00,74.23,74.37,73.32,73.57,37815.0,74.23,74.37,73.32,73.57,37815.0
2022-12-14 13:30:00,73.58,73.99,73.58,73.81,23932.0,73.58,73.99,73.58,73.81,23932.0
2022-12-14 14:00:00,73.84,73.84,72.6,73.08,113326.0,73.84,73.84,72.6,73.08,113326.0
2022-12-14 14:30:00,73.0,73.75,72.33,73.46,87198.0,73.0,73.75,72.33,73.46,87198.0
2022-12-14 15:00:00,73.39,74.7,73.24,73.47,71118.0,73.39,74.7,73.24,73.47,71118.0
2022-12-14 15:30:00,73.53,73.88,73.11,73.3,134668.0,73.53,73.88,73.11,73.3,134668.0
2022-12-15 09:30:00,71.55,73.37,71.46,72.52,71538.0,71.55,73.37,71.46,72.52,71538.0
2022-12-15 10:00:00,72.53,72.66,71.68,71.94,42556.0,72.53,72.66,71.68,71.94,42556.0
2022-12-15 10:30:00,71.82,71.88,70.92,70.92,21724.0,71.82,71.88,70.92,70.92,21724.0
2022-12-15 11:00:00,70.98,71.07,70.33,70.92,42938.0,70.98,71.07,70.33,70.92,42938.0
2022-12-15 11:30:00,70.92,71.15,70.72,70.8,26450.0,70.92,71.15,70.72,70.8,26450.0
2022-12-15 12:00:00,70.8,71.36,70.24,71.34,110128.0,70.8,71.36,70.24,71.34,110128.0
2022-12-15 12:30:00,71.31,71.42,70.58,71.04,38557.0,71.31,71.42,70.58,71.04,38557.0
2022-12-15 13:00:00,71.18,71.23,70.81,71.0,22075.0,71.18,71.23,70.81,71.0,22075.0
2022-12-15 13:30:00,70.98,71.28,70.92,71.11,20738.0,70.98,71.28,70.92,71.11,20738.0
2022-12-15 14:00:00,71.13,71.18,70.4,70.52,37085.0,71.13,71.18,70.4,70.52,37085.0
2022-12-15 14:30:00,70.48,70.91,70.39,70.87,48353.0,70.48,70.91,70.39,70.87,48353.0
2022-12-15 15:00:00,70.87,71.08,70.58,71.03,103422.0,70.87,71.08,70.58,71.03,103422.0
2022-12-15 15:30:00,71.02,71.02,70.03,70.48,171479.0,71.02,71.02,70.03,70.48,171479.0
2022-12-16 09:30:00,69.99,71.4,69.99,70.94,48127.0,69.99,71.4,69.99,70.94,48127.0
2022-12-16 10:00:00,70.78,71.29,70.34,70.85,25695.0,70.78,71.29,70.34,70.85,25695.0
2022-12-16 10:30:00,70.89,70.94,70.44,70.6,28945.0,70.89,70.94,70.44,70.6,28945.0
2022-12-16 11:00:00,70.66,70.87,70.17,70.17,30682.0,70.66,70.87,70.17,70.17,30682.0
2022-12-16 11:30:00,70.11,70.36,69.99,70.01,29470.0,70.11,70.36,69.99,70.01,29470.0
2022-12-16 12:00:00,70.02,70.56,69.89,70.52,27712.0,70.02,70.56,69.89,70.52,27712.0
2022-12-16 12:30:00,70.52,71.01,70.34,70.49,33453.0,70.52,71.01,70.34,70.49,33453.0
2022-12-16 13:00:00,70.48,70.86,70.48,70.67,24513.0,70.48,70.86,70.48,70.67,24513.0
2022-12-16 13:30:00,70.68,70.79,70.05,70.05,25893.0,70.68,70.79,70.05,70.05,25893.0
2022-12-16 14:00:00,70.07,70.52,70.02,70.34,54221.0,70.07,70.52,70.02,70.34,54221.0
2022-12-16 14:30:00,70.34,70.6,70.07,70.47,28728.0,70.34,70.6,70.07,70.47,28728.0
2022-12-16 15:00:00,70.45,70.68,70.29,70.65,90006.0,70.45,70.68,70.29,70.65,90006.0
2022-12-16 15:30:00,70.65,71.02,70.44,70.66,188232.0,70.65,71.02,70.44,70.66,188232.0
2022-12-19 09:30:00,70.64,70.65,68.65,68.8,41747.0,70.64,70.65,68.65,68.8,41747.0
2022-12-19 10:00:00,68.8,69.22,68.35,69.2,47541.0,68.8,69.22,68.35,69.2,47541.0
2022-12-19 10:30:00,69.4,69.41,68.14,68.15,19798.0,69.4,69.41,68.14,68.15,19798.0
2022-12-19 11:00:00,68.0,68.03,67.44,67.55,30361.0,68.0,68.03,67.44,67.55,30361.0
2022-12-19 11:30:00,67.61,67.61,67.06,67.11,31791.0,67.61,67.61,67.06,67.11,31791.0
2022-12-19 12:00:00,67.11,67.65,66.93,67.01,37237.0,67.11,67.65,66.93,67.01,37237.0
2022-12-19 12:30:00,67.04,67.34,66.93,67.01,15616.0,67.04,67.34,66.93,67.01,15616.0
2022-12-19 13:00:00,67.01,67.42,66.85,67.16,15964.0,67.01,67.42,66.85,67.16,15964.0
2022-12-19 13:30:00,67.14,67.15,66.76,66.87,15284.0,67.14,67.15,66.76,66.87,15284.0
2022-12-19 14:00:00,66.79,66.85,66.62,66.69,22552.0,66.79,66.85,66.62,66.69,22552.0
2022-12-19 14:30:00,66.69,67.09,66.67,66.98,30935.0,66.69,67.09,66.67,66.98,30935.0
2022-12-19 15:00:00,66.87,67.27,66.53,67.03,43640.0,66.87,67.27,66.53,67.03,43640.0
2022-12-19 15:30:00,67.03,67.64,66.73,67.33,155324.0,67.03,67.64,66.73,67.33,155324.0
2022-12-20 09:30:00,66.31,67.91,66.08,67.64,58632.0,66.31,67.91,66.08,67.64,58632.0
2022-12-20 10:00:00,67.78,68.57,67.48,68.21,19803.0,67.78,68.57,67.48,68.21,19803.0
2022-12-20 10:30:00,68.29,68.66,67.87,67.87,9707.0,68.29,68.66,67.87,67.87,9707.0
2022-12-20 11:00:00,67.85,67.96,67.38,67.55,16552.0,67.85,67.96,67.38,67.55,16552.0
2022-12-20 11:30:00,67.62,67.86,67.48,67.86,10798.0,67.62,67.86,67.48,67.86,10798.0
2022-12-20 12:00:00,67.84,68.46,67.82,68.25,17060.0,67.84,68.46,67.82,68.25,17060.0
2022-12-20 12:30:00,68.23,68.27,67.96,68.25,14101.0,68.23,68.27,67.96,68.25,14101.0
2022-12-20 13:00:00,68.27,68.27,67.81,67.91,15128.0,68.27,68.27,67.81,67.91,15128.0
2022-12-20 13:30:00,67.93,68.08,67.68,67.78,13648.0,67.93,68.08,67.68,67.78,13648.0
2022-12-20 14:00:00,67.76,68.06,67.72,67.75,8853.0,67.76,68.06,67.72,67.75,8853.0
2022-12-20 14:30:00,67.81,67.97,67.59,67.78,12814.0,67.81,67.97,67.59,67.78,12814.0
2022-12-20 15:00:00,67.74,68.01,67.73,67.89,21428.0,67.74,68.01,67.73,67.89,21428.0
2022-12-20 15:30:00,67.93,68.33,67.81,68.29,105630.0,67.93,68.33,67.81,68.29,105630.0
2022-12-21 09:30:00,68.92,68.92,66.87,68.33,21902.0,68.92,68.92,66.87,68.33,21902.0
2022-12-21 10:00:00,68.41,69.44,68.35,68.94,9175.0,68.41,69.44,68.35,68.94,9175.0
2022-12-21 10:30:00,68.94,69.51,68.94,69.15,16866.0,68.94,69.51,68.94,69.15,16866.0
2022-12-21 11:00:00,69.16,69.47,69.02,69.26,29575.0,69.16,69.47,69.02,69.26,29575.0
2022-12-21 11:30:00,69.24,69.37,68.36,68.73,20427.0,69.24,69.37,68.36,68.73,20427.0
2022-12-21 12:00:00,68.65,68.78,68.38,68.39,12484.0,68.65,68.78,68.38,68.39,12484.0
2022-12-21 12:30:00,68.39,68.48,68.1,68.34,20205.0,68.39,68.48,68.1,68.34,20205.0
2022-12-21 13:00:00,68.36,68.51,68.15,68.27,44238.0,68.36,68.51,68.15,68.27,44238.0
2022-12-21 13:30:00,68.22,68.42,68.0,68.25,19306.0,68.22,68.42,68.0,68.25,19306.0
2022-12-21 14:00:00,68.25,68.33,68.09,68.33,22588.0,68.25,68.33,68.09,68.33,22588.0
2022-12-21 14:30:00,68.35,68.4,67.66,67.72,27658.0,68.35,68.4,67.66,67.72,27658.0
2022-12-21 15:00:00,67.73,67.94,67.62,67.72,28351.0,67.73,67.94,67.62,67.72,28351.0
2022-12-21 15:30:00,67.72,68.0,67.63,67.74,94394.0,67.72,68.0,67.63,67.74,94394.0
2022-12-22 09:30:00,66.47,66.47,65.56,65.95,41354.0,66.47,66.47,65.56,65.95,41354.0
2022-12-22 10:00:00,65.94,66.0,65.11,65.45,22595.0,65.94,66.0,65.11,65.45,22595.0
2022-12-22 10:30:00,65.28,65.73,65.16,65.47,8332.0,65.28,65.73,65.16,65.47,8332.0
2022-12-22 11:00:00,65.5,65.57,65.28,65.49,9744.0,65.5,65.57,65.28,65.49,9744.0
2022-12-22 11:30:00,65.45,65.52,65.12,65.38,8932.0,65.45,65.52,65.12,65.38,8932.0
2022-12-22 12:00:00,65.33,65.62,65.3,65.37,13239.0,65.33,65.62,65.3,65.37,13239.0
2022-12-22 12:30:00,65.42,65.81,65.22,65.71,14741.0,65.42,65.81,65.22,65.71,14741.0
2022-12-22 13:00:00,65.68,65.7,64.94,65.35,15097.0,65.68,65.7,64.94,65.35,15097.0
2022-12-22 13:30:00,65.3,65.43,65.1,65.35,24321.0,65.3,65.43,65.1,65.35,24321.0
2022-12-22 14:00:00,65.33,65.95,65.32,65.68,16953.0,65.33,65.95,65.32,65.68,16953.0
2022-12-22 14:30:00,65.67,65.79,65.26,65.72,31826.0,65.67,65.79,65.26,65.72,31826.0
2022-12-22 15:00:00,65.74,66.37,65.65,66.23,79840.0,65.74,66.37,65.65,66.23,79840.0
2022-12-22 15:30:00,66.25,66.93,66.01,66.84,117573.0,66.25,66.93,66.01,66.84,117573.0
2022-12-23 09:30:00,66.38,66.38,65.06,65.13,23058.0,66.38,66.38,65.06,65.13,23058.0
2022-12-23 10:00:00,65.0,65.67,64.6,65.21,20101.0,65.0,65.67,64.6,65.21,20101.0
2022-12-23 10:30:00,65.54,65.82,65.3,65.35,12339.0,65.54,65.82,65.3,65.35,12339.0
2022-12-23 11:00:00,65.26,65.5,64.87,65.37,20607.0,65.26,65.5,64.87,65.37,20607.0
2022-12-23 11:30:00,65.31,65.54,65.25,65.52,8743.0,65.31,65.54,65.25,65.52,8743.0
2022-12-23 12:00:00,65.5,65.68,65.17,65.59,7475.0,65.5,65.68,65.17,65.59,7475.0
2022-12-23 12:30:00,65.7,65.7,64.92,65.07,15738.0,65.7,65.7,64.92,65.07,15738.0
2022-12-23 13:00:00,65.13,65.37,65.09,65.31,6052.0,65.13,65.37,65.09,65.31,6052.0
2022-12-23 13:30:00,65.34,65.56,65.23,65.47,13048.0,65.34,65.56,65.23,65.47,13048.0
2022-12-23 14:00:00,65.56,65.75,65.4,65.67,5613.0,65.56,65.75,65.4,65.67,5613.0
2022-12-23 14:30:00,65.72,65.76,65.36,65.48,41483.0,65.72,65.76,65.36,65.48,41483.0
2022-12-23 15:00:00,65.45,65.55,65.12,65.21,39711.0,65.45,65.55,65.12,65.21,39711.0
2022-12-23 15:30:00,65.21,65.94,65.21,65.94,126226.0,65.21,65.94,65.21,65.94,126226.0
2022-12-27 09:30:00,65.58,65.58,63.51,64.11,36997.0,65.58,65.58,63.51,64.11,36997.0
2022-12-27 10:00:00,64.13,65.0,63.97,64.73,32223.0,64.13,65.0,63.97,64.73,32223.0
2022-12-27 10:30:00,64.69,65.14,64.58,64.73,23304.0,64.69,65.14,64.58,64.73,23304.0
2022-12-27 11:00:00,64.77,65.6,64.59,65.6,13015.0,64.77,65.6,64.59,65.6,13015.0
2022-12-27 11:30:00,65.7,65.92,65.48,65.67,9933.0,65.7,65.92,65.48,65.67,9933.0
2022-12-27 12:00:00,65.7,65.91,65.34,65.34,8483.0,65.7,65.91,65.34,65.34,8483.0
2022-12-27 12:30:00,65.38,65.69,65.12,65.44,19656.0,65.38,65.69,65.12,65.44,19656.0
2022-12-27 13:00:00,65.55,65.59,65.07,65.28,6390.0,65.55,65.59,65.07,65.28,6390.0
2022-12-27 13:30:00,65.17,65.42,65.11,65.27,8817.0,65.17,65.42,65.11,65.27,8817.0
2022-12-27 14:00:00,65.31,65.55,65.27,65.47,10971.0,65.31,65.55,65.27,65.47,10971.0
2022-12-27 14:30:00,65.48,65.59,65.29,65.49,12362.0,65.48,65.59,65.29,65.49,12362.0
2022-12-27 15:00:00,65.49,65.76,65.47,65.67,19821.0,65.49,65.76,65.47,65.67,19821.0
2022-12-27 15:30:00,65.65,65.85,65.39,65.56,73479.0,65.65,65.85,65.39,65.56,73479.0
2022-12-28 09:30:00,65.25,66.07,64.91,65.6,16488.0,65.25,66.07,64.91,65.6,16488.0
2022-12-28 10:00:00,65.88,66.69,65.81,66.17,23075.0,65.88,66.69,65.81,66.17,23075.0
2022-12-28 10:30:00,66.17,66.5,65.32,65.32,10496.0,66.17,66.5,65.32,65.32,10496.0
2022-12-28 11:00:00,65.32,65.63,65.28,65.45,12002.0,65.32,65.63,65.28,65.45,12002.0
2022-12-28 11:30:00,65.44,65.44,64.99,65.19,11186.0,65.44,65.44,64.99,65.19,11186.0
2022-12-28 12:00:00,65.11,65.22,64.88,65.11,7594.0,65.11,65.22,64.88,65.11,7594.0
2022-12-28 12:30:00,65.1,65.49,65.08,65.48,9656.0,65.1,65.49,65.08,65.48,9656.0
2022-12-28 13:00:00,65.46,65.66,65.38,65.43,9900.0,65.46,65.66,65.38,65.43,9900.0
2022-12-28 13:30:00,65.42,65.52,65.1,65.13,16923.0,65.42,65.52,65.1,65.13,16923.0
2022-12-28 14:00:00,65.15,65.23,64.98,65.0,15486.0,65.15,65.23,64.98,65.0,15486.0
2022-12-28 14:30:00,64.99,65.27,64.72,65.03,18659.0,64.99,65.27,64.72,65.03,18659.0
2022-12-28 15:00:00,64.91,65.25,64.85,65.21,16824.0,64.91,65.25,64.85,65.21,16824.0
2022-12-28 15:30:00,65.24,65.71,65.23,65.54,114539.0,65.24,65.71,65.23,65.54,114539.0
2022-12-29 09:30:00,66.42,67.49,66.18,67.06,28584.0,66.42,67.49,66.18,67.06,28584.0
2022-12-29 10:00:00,67.1,67.85,66.93,67.58,18731.0,67.1,67.85,66.93,67.58,18731.0
2022-12-29 10:30:00,67.65,68.24,67.64,67.95,22456.0,67.65,68.24,67.64,67.95,22456.0
2022-12-29 11:00:00,67.95,67.95,67.44,67.64,23421.0,67.95,67.95,67.44,67.64,23421.0
2022-12-29 11:30:00,67.77,67.82,67.58,67.76,21145.0,67.77,67.82,67.58,67.76,21145.0
2022-12-29 12:00:00,67.76,67.82,67.44,67.5,20177.0,67.76,67.82,67.44,67.5,20177.0
2022-12-29 12:30:00,67.31,67.53,67.19,67.25,12497.0,67.31,67.53,67.19,67.25,12497.0
2022-12-29 13:00:00,67.22,67.7,66.96,67.59,19470.0,67.22,67.7,66.96,67.59,19470.0
2022-12-29 13:30:00,67.53,67.77,67.47,67.73,11183.0,67.53,67.77,67.47,67.73,11183.0
2022-12-29 14:00:00,67.77,68.08,67.73,68.05,24743.0,67.77,68.08,67.73,68.05,24743.0
2022-12-29 14:30:00,68.02,68.07,67.78,67.81,14989.0,68.02,68.07,67.78,67.81,14989.0
2022-12-29 15:00:00,67.81,68.13,67.81,68.08,28307.0,67.81,68.13,67.81,68.08,28307.0
2022-12-29 15:30:00,68.08,68.18,67.76,67.76,111800.0,68.08,68.18,67.76,67.76,111800.0
2022-12-30 09:30:00,66.59,68.34,66.38,67.89,17251.0,66.59,68.34,66.38,67.89,17251.0
2022-12-30 10:00:00,67.95,67.95,67.33,67.53,10625.0,67.95,67.95,67.33,67.53,10625.0
2022-12-30 10:30:00,67.46,68.1,67.46,67.84,9866.0,67.46,68.1,67.46,67.84,9866.0
2022-12-30 11:00:00,67.8,68.09,67.54,67.61,13793.0,67.8,68.09,67.54,67.61,13793.0
2022-12-30 11:30:00,67.58,67.96,67.5,67.96,13341.0,67.58,67.96,67.5,67.96,13341.0
2022-12-30 12:00:00,67.91,67.96,67.63,67.66,6186.0,67.91,67.96,67.63,67.66,6186.0
2022-12-30 12:30:00,67.74,67.8,67.43,67.61,10256.0,67.74,67.8,67.43,67.61,10256.0
2022-12-30 13:00:00,67.62,67.66,67.35,67.39,9760.0,67.62,67.66,67.35,67.39,9760.0
2022-12-30 13:30:00,67.39,67.53,67.27,67.45,7627.0,67.39,67.53,67.27,67.45,7627.0
2022-12-30 14:00:00,67.43,67.48,67.17,67.21,7643.0,67.43,67.48,67.17,67.21,7643.0
2022-12-30 14:30:00,67.39,67.5,67.3,67.42,6786.0,67.39,67.5,67.3,67.42,6786.0
2022-12-30 15:00:00,67.4,68.05,67.39,68.03,12191.0,67.4,68.05,67.39,68.03,12191.0
2022-12-30 15:30:00,67.99,68.14,67.79,67.86,65024.0,67.99,68.14,67.79,67.86,65024.0
2023-01-03 09:30:00,69.69,70.89,68.78,69.35,88339.0,69.69,70.89,68.78,69.35,88339.0
2023-01-03 10:00:00,69.36,69.53,68.72,68.84,82985.0,69.36,69.53,68.72,68.84,82985.0
2023-01-03 10:30:00,68.73,69.32,68.37,69.32,58871.0,68.73,69.32,68.37,69.32,58871.0
2023-01-03 11:00:00,69.34,69.41,68.36,68.36,36405.0,69.34,69.41,68.36,68.36,36405.0
2023-01-03 11:30:00,68.25,68.28,67.78,67.78,38196.0,68.25,68.28,67.78,67.78,38196.0
2023-01-03 12:00:00,67.78,68.05,67.2,67.4,28091.0,67.78,68.05,67.2,67.4,28091.0
2023-01-03 12:30:00,67.34,67.75,67.32,67.75,37099.0,67.34,67.75,67.32,67.75,37099.0
2023-01-03 13:00:00,67.83,68.29,67.52,68.29,19308.0,67.83,68.29,67.52,68.29,19308.0
2023-01-03 13:30:00,68.27,68.32,67.86,68.09,29741.0,68.27,68.32,67.86,68.09,29741.0
2023-01-03 14:00:00,68.08,68.64,68.08,68.59,43185.0,68.08,68.64,68.08,68.59,43185.0
2023-01-03 14:30:00,68.61,68.94,68.42,68.7,35017.0,68.61,68.94,68.42,68.7,35017.0
2023-01-03 15:00:00,68.74,69.35,68.68,69.34,51767.0,68.74,69.35,68.68,69.34,51767.0
2023-01-03 15:30:00,69.35,69.56,68.86,69.54,187039.0,69.35,69.56,68.86,69.54,187039.0
2023-01-04 09:30:00,70.5,71.06,68.91,69.71,44680.0,70.5,71.06,68.91,69.71,44680.0
2023-01-04 10:00:00,69.67,69.78,68.74,69.33,20149.0,69.67,69.78,68.74,69.33,20149.0
2023-01-04 10:30:00,69.33,69.53,68.95,69.31,12764.0,69.33,69.53,68.95,69.31,12764.0
2023-01-04 11:00:00,69.35,69.65,69.12,69.52,9461.0,69.35,69.65,69.12,69.52,9461.0
2023-01-04 11:30:00,69.51,70.2,69.49,70.2,9403.0,69.51,70.2,69.49,70.2,9403.0
2023-01-04 12:00:00,70.2,70.42,69.68,69.84,21940.0,70.2,70.42,69.68,69.84,21940.0
2023-01-04 12:30:00,69.95,70.32,69.88,70.1,19415.0,69.95,70.32,69.88,70.1,19415.0
2023-01-04 13:00:00,70.03,70.62,69.85,70.62,19373.0,70.03,70.62,69.85,70.62,19373.0
2023-01-04 13:30:00,70.68,70.71,70.3,70.39,32273.0,70.68,70.71,70.3,70.39,32273.0
2023-01-04 14:00:00,70.4,70.58,69.18,69.27,30855.0,70.4,70.58,69.18,69.27,30855.0
2023-01-04 14:30:00,69.16,70.22,69.16,70.21,16738.0,69.16,70.22,69.16,70.21,16738.0
2023-01-04 15:00:00,70.13,70.22,69.59,69.59,31786.0,70.13,70.22,69.59,69.59,31786.0
2023-01-04 15:30:00,69.59,69.62,69.14,69.23,107806.0,69.59,69.62,69.14,69.23,107806.0
2023-01-05 09:30:00,67.2,67.58,65.6,66.01,67714.0,67.2,67.58,65.6,66.01,67714.0
2023-01-05 10:00:00,66.04,67.34,66.03,66.77,18832.0,66.04,67.34,66.03,66.77,18832.0
2023-01-05 10:30:00,66.69,67.42,66.4,66.7,24126.0,66.69,67.42,66.4,66.7,24126.0
2023-01-05 11:00:00,66.62,67.13,66.56,66.92,9257.0,66.62,67.13,66.56,66.92,9257.0
2023-01-05 11:30:00,66.72,67.01,66.46,66.72,9275.0,66.72,67.01,66.46,66.72,9275.0
2023-01-05 12:00:00,66.72,67.32,66.64,66.92,59619.0,66.72,67.32,66.64,66.92,59619.0
2023-01-05 12:30:00,66.92,67.1,66.54,66.65,50318.0,66.92,67.1,66.54,66.65,50318.0
2023-01-05 13:00:00,66.59,67.36,66.48,67.13,22667.0,66.59,67.36,66.48,67.13,22667.0
2023-01-05 13:30:00,67.2,67.56,67.12,67.24,12098.0,67.2,67.56,67.12,67.24,12098.0
2023-01-05 14:00:00,67.27,67.42,67.06,67.1,23239.0,67.27,67.42,67.06,67.1,23239.0
2023-01-05 14:30:00,67.01,67.69,67.0,67.23,41316.0,67.01,67.69,67.0,67.23,41316.0
2023-01-05 15:00:00,67.26,67.3,66.39,66.44,42012.0,67.26,67.3,66.39,66.44,42012.0
2023-01-05 15:30:00,66.42,66.55,66.06,66.54,181268.0,66.42,66.55,66.06,66.54,181268.0
2023-01-06 09:30:00,67.54,67.55,64.6,64.91,108412.0,67.54,67.55,64.6,64.91,108412.0
2023-01-06 10:00:00,64.98,66.52,64.93,66.17,26983.0,64.98,66.52,64.93,66.17,26983.0
2023-01-06 10:30:00,66.47,67.95,66.47,67.7,24351.0,66.47,67.95,66.47,67.7,24351.0
2023-01-06 11:00:00,67.68,67.78,66.75,66.98,13431.0,67.68,67.78,66.75,66.98,13431.0
2023-01-06 11:30:00,66.91,67.35,66.8,67.2,13757.0,66.91,67.35,66.8,67.2,13757.0
2023-01-06 12:00:00,67.23,67.24,66.89,67.04,9789.0,67.23,67.24,66.89,67.04,9789.0
2023-01-06 12:30:00,67.04,67.05,66.64,66.79,19522.0,67.04,67.05,66.64,66.79,19522.0
2023-01-06 13:00:00,66.84,67.27,66.84,67.25,13152.0,66.84,67.27,66.84,67.25,13152.0
2023-01-06 13:30:00,67.27,67.68,67.25,67.59,10416.0,67.27,67.68,67.25,67.59,10416.0
2023-01-06 14:00:00,67.67,68.54,67.61,68.5,86942.0,67.67,68.54,67.61,68.5,86942.0
2023-01-06 14:30:00,68.52,68.78,68.08,68.51,55975.0,68.52,68.78,68.08,68.51,55975.0
2023-01-06 15:00:00,68.5,68.53,67.32,67.5,59596.0,68.5,68.53,67.32,67.5,59596.0
2023-01-06 15:30:00,67.53,67.96,67.4,67.87,96686.0,67.53,67.96,67.4,67.87,96686.0
2023-01-09 09:30:00,68.5,70.54,68.5,70.53,147634.0,68.5,70.54,68.5,70.53,147634.0
2023-01-09 10:00:00,70.66,71.8,70.62,71.8,74347.0,70.66,71.8,70.62,71.8,74347.0
2023-01-09 10:30:00,71.83,71.89,70.55,70.61,30343.0,71.83,71.89,70.55,70.61,30343.0
2023-01-09 11:00:00,70.58,71.33,70.58,71.28,21820.0,70.58,71.33,70.58,71.28,21820.0
2023-01-09 11:30:00,71.33,71.44,70.69,70.95,50355.0,71.33,71.44,70.69,70.95,50355.0
2023-01-09 12:00:00,71.0,71.26,70.81,71.04,25572.0,71.0,71.26,70.81,71.04,25572.0
2023-01-09 12:30:00,71.04,71.37,70.78,71.36,17430.0,71.04,71.37,70.78,71.36,17430.0
2023-01-09 13:00:00,71.38,71.38,71.02,71.13,25841.0,71.38,71.38,71.02,71.13,25841.0
2023-01-09 13:30:00,71.07,71.09,70.46,70.59,19916.0,71.07,71.09,70.46,70.59,19916.0
2023-01-09 14:00:00,70.65,71.0,70.6,70.83,18359.0,70.65,71.0,70.6,70.83,18359.0
2023-01-09 14:30:00,70.78,70.78,70.08,70.08,17283.0,70.78,70.78,70.08,70.08,17283.0
2023-01-09 15:00:00,70.07,70.55,70.04,70.36,19539.0,70.07,70.55,70.04,70.36,19539.0
2023-01-09 15:30:00,70.39,70.44,70.15,70.19,76107.0,70.39,70.44,70.15,70.19,76107.0
2023-01-10 09:30:00,69.83,70.33,68.76,69.65,26769.0,69.83,70.33,68.76,69.65,26769.0
2023-01-10 10:00:00,69.66,69.9,69.16,69.26,21320.0,69.66,69.9,69.16,69.26,21320.0
2023-01-10 10:30:00,69.17,69.24,68.62,69.17,9947.0,69.17,69.24,68.62,69.17,9947.0
2023-01-10 11:00:00,69.08,69.49,69.02,69.23,17465.0,69.08,69.49,69.02,69.23,17465.0
2023-01-10 11:30:00,69.19,69.33,68.83,69.08,8819.0,69.19,69.33,68.83,69.08,8819.0
2023-01-10 12:00:00,69.02,69.02,68.69,68.75,15950.0,69.02,69.02,68.69,68.75,15950.0
2023-01-10 12:30:00,68.72,69.06,68.63,68.67,14513.0,68.72,69.06,68.63,68.67,14513.0
2023-01-10 13:00:00,68.68,68.99,68.68,68.92,20857.0,68.68,68.99,68.68,68.92,20857.0
2023-01-10 13:30:00,68.9,69.35,68.88,69.3,8655.0,68.9,69.35,68.88,69.3,8655.0
2023-01-10 14:00:00,69.39,69.8,69.38,69.79,12144.0,69.39,69.8,69.38,69.79,12144.0
2023-01-10 14:30:00,69.76,69.9,69.48,69.7,11145.0,69.76,69.9,69.48,69.7,11145.0
2023-01-10 15:00:00,69.69,69.71,69.32,69.39,21042.0,69.69,69.71,69.32,69.39,21042.0
2023-01-10 15:30:00,69.41,70.16,69.41,70.05,103275.0,69.41,70.16,69.41,70.05,103275.0
2023-01-11 09:30:00,71.27,71.34,69.44,70.75,48480.0,71.27,71.34,69.44,70.75,48480.0
2023-01-11 10:00:00,70.75,71.18,70.36,70.97,68395.0,70.75,71.18,70.36,70.97,68395.0
2023-01-11 10:30:00,70.98,70.99,69.78,69.95,40694.0,70.98,70.99,69.78,69.95,40694.0
2023-01-11 11:00:00,70.0,70.73,69.99,70.69,53234.0,70.0,70.73,69.99,70.69,53234.0
2023-01-11 11:30:00,70.72,71.5,70.69,71.3,34201.0,70.72,71.5,70.69,71.3,34201.0
2023-01-11 12:00:00,71.3,71.3,70.76,70.91,29484.0,71.3,71.3,70.76,70.91,29484.0
2023-01-11 12:30:00,70.92,70.92,70.52,70.8,10583.0,70.92,70.92,70.52,70.8,10583.0
2023-01-11 13:00:00,70.89,71.08,70.73,70.8,16545.0,70.89,71.08,70.73,70.8,16545.0
2023-01-11 13:30:00,70.76,70.79,70.38,70.5,10105.0,70.76,70.79,70.38,70.5,10105.0
2023-01-11 14:00:00,70.49,70.65,70.3,70.4,13877.0,70.49,70.65,70.3,70.4,13877.0
2023-01-11 14:30:00,70.45,70.78,70.39,70.7,14824.0,70.45,70.78,70.39,70.7,14824.0
2023-01-11 15:00:00,70.72,71.02,70.55,70.81,60231.0,70.72,71.02,70.55,70.81,60231.0
2023-01-11 15:30:00,70.75,71.04,70.73,70.94,123648.0,70.75,71.04,70.73,70.94,123648.0
2023-01-12 09:30:00,71.35,71.35,68.5,68.76,46091.0,71.35,71.35,68.5,68.76,46091.0
2023-01-12 10:00:00,68.86,70.96,68.86,70.41,106910.0,68.86,70.96,68.86,70.41,106910.0
2023-01-12 10:30:00,70.28,71.19,70.15,70.72,98837.0,70.28,71.19,70.15,70.72,98837.0
2023-01-12 11:00:00,70.63,70.77,70.06,70.73,33232.0,70.63,70.77,70.06,70.73,33232.0
2023-01-12 11:30:00,70.78,70.96,70.5,70.64,16750.0,70.78,70.96,70.5,70.64,16750.0
2023-01-12 12:00:00,70.62,71.02,70.46,70.93,9287.0,70.62,71.02,70.46,70.93,9287.0
2023-01-12 12:30:00,70.9,70.98,70.62,70.86,56506.0,70.9,70.98,70.62,70.86,56506.0
2023-01-12 13:00:00,70.84,70.98,70.33,70.33,15622.0,70.84,70.98,70.33,70.33,15622.0
2023-01-12 13:30:00,70.26,71.15,70.08,71.06,19358.0,70.26,71.15,70.08,71.06,19358.0
2023-01-12 14:00:00,71.07,71.21,70.95,71.11,9334.0,71.07,71.21,70.95,71.11,9334.0
2023-01-12 14:30:00,71.05,71.35,71.04,71.19,8111.0,71.05,71.35,71.04,71.19,8111.0
2023-01-12 15:00:00,71.1,71.43,70.95,71.34,19109.0,71.1,71.43,70.95,71.34,19109.0
2023-01-12 15:30:00,71.31,71.55,71.23,71.32,102837.0,71.31,71.55,71.23,71.32,102837.0
2023-01-13 09:30:00,70.06,71.84,70.06,71.75,26119.0,70.06,71.84,70.06,71.75,26119.0
2023-01-13 10:00:00,71.68,73.09,71.66,73.07,39568.0,71.68,73.09,71.66,73.07,39568.0
2023-01-13 10:30:00,73.09,73.89,73.06,73.38,98565.0,73.09,73.89,73.06,73.38,98565.0
2023-01-13 11:00:00,73.39,73.56,72.44,72.52,93691.0,73.39,73.56,72.44,72.52,93691.0
2023-01-13 11:30:00,72.63,72.63,71.25,71.82,40317.0,72.63,72.63,71.25,71.82,40317.0
2023-01-13 12:00:00,71.87,72.19,71.79,71.82,29223.0,71.87,72.19,71.79,71.82,29223.0
2023-01-13 12:30:00,71.85,72.31,71.81,72.31,43723.0,71.85,72.31,71.81,72.31,43723.0
2023-01-13 13:00:00,72.31,72.5,72.13,72.44,22609.0,72.31,72.5,72.13,72.44,22609.0
2023-01-13 13:30:00,72.43,72.58,72.31,72.41,19944.0,72.43,72.58,72.31,72.41,19944.0
2023-01-13 14:00:00,72.42,72.51,72.01,72.12,18307.0,72.42,72.51,72.01,72.12,18307.0
2023-01-13 14:30:00,72.1,72.21,71.92,71.99,25299.0,72.1,72.21,71.92,71.99,25299.0
2023-01-13 15:00:00,72.02,72.66,72.0,72.62,39745.0,72.02,72.66,72.0,72.62,39745.0
2023-01-13 15:30:00,72.64,72.71,72.05,72.53,138166.0,72.64,72.71,72.05,72.53,138166.0
2023-01-17 09:30:00,71.58,72.99,70.96,72.85,29102.0,71.58,72.99,70.96,72.85,29102.0
2023-01-17 10:00:00,72.9,74.34,72.9,74.27,48134.0,72.9,74.34,72.9,74.27,48134.0
2023-01-17 10:30:00,74.25,74.35,73.78,73.84,69110.0,74.25,74.35,73.78,73.84,69110.0
2023-01-17 11:00:00,73.84,73.84,72.92,73.13,45342.0,73.84,73.84,72.92,73.13,45342.0
2023-01-17 11:30:00,73.01,73.2,72.9,73.02,15876.0,73.01,73.2,72.9,73.02,15876.0
2023-01-17 12:00:00,73.02,73.2,72.75,73.07,20818.0,73.02,73.2,72.75,73.07,20818.0
2023-01-17 12:30:00,73.02,73.5,72.96,73.38,17384.0,73.02,73.5,72.96,73.38,17384.0
2023-01-17 13:00:00,73.37,73.58,73.11,73.12,13735.0,73.37,73.58,73.11,73.12,13735.0
2023-01-17 13:30:00,73.03,73.27,73.0,73.24,9365.0,73.03,73.27,73.0,73.24,9365.0
2023-01-17 14:00:00,73.23,73.31,72.75,73.13,24513.0,73.23,73.31,72.75,73.13,24513.0
2023-01-17 14:30:00,73.11,73.32,73.01,73.13,25553.0,73.11,73.32,73.01,73.13,25553.0
2023-01-17 15:00:00,73.17,73.58,73.16,73.54,23690.0,73.17,73.58,73.16,73.54,23690.0
2023-01-17 15:30:00,73.54,74.0,73.24,73.24,168954.0,73.54,74.0,73.24,73.24,168954.0
2023-01-18 09:30:00,74.67,74.81,73.03,73.77,48825.0,74.67,74.81,73.03,73.77,48825.0
2023-01-18 10:00:00,73.87,74.97,73.85,74.86,68576.0,73.87,74.97,73.85,74.86,68576.0
2023-01-18 10:30:00,74.91,74.96,73.79,74.24,73630.0,74.91,74.96,73.79,74.24,73630.0
2023-01-18 11:00:00,74.23,74.24,73.18,73.34,35648.0,74.23,74.24,73.18,73.34,35648.0
2023-01-18 11:30:00,73.28,73.34,72.64,73.05,46516.0,73.28,73.34,72.64,73.05,46516.0
2023-01-18 12:00:00,73.1,73.38,72.13,72.16,60199.0,73.1,73.38,72.13,72.16,60199.0
2023-01-18 12:30:00,72.19,72.61,71.75,71.76,88113.0,72.19,72.61,71.75,71.76,88113.0
2023-01-18 13:00:00,71.78,72.3,71.59,71.9,105663.0,71.78,72.3,71.59,71.9,105663.0
2023-01-18 13:30:00,71.85,72.4,71.66,71.67,211954.0,71.85,72.4,71.66,71.67,211954.0
2023-01-18 14:00:00,71.66,71.66,71.25,71.61,44150.0,71.66,71.66,71.25,71.61,44150.0
2023-01-18 14:30:00,71.61,72.11,71.51,71.93,58095.0,71.61,72.11,71.51,71.93,58095.0
2023-01-18 15:00:00,71.89,71.94,71.66,71.71,47877.0,71.89,71.94,71.66,71.71,47877.0
2023-01-18 15:30:00,71.69,71.72,71.42,71.62,139994.0,71.69,71.72,71.42,71.62,139994.0
2023-01-19 09:30:00,69.98,71.79,69.71,70.72,60470.0,69.98,71.79,69.71,70.72,60470.0
2023-01-19 10:00:00,70.68,71.12,70.36,71.08,38408.0,70.68,71.12,70.36,71.08,38408.0
2023-01-19 10:30:00,70.98,71.36,70.4,70.56,35168.0,70.98,71.36,70.4,70.56,35168.0
2023-01-19 11:00:00,70.56,70.82,70.27,70.37,50960.0,70.56,70.82,70.27,70.37,50960.0
2023-01-19 11:30:00,70.38,70.61,69.99,70.12,44789.0,70.38,70.61,69.99,70.12,44789.0
2023-01-19 12:00:00,70.14,70.58,70.14,70.45,27132.0,70.14,70.58,70.14,70.45,27132.0
2023-01-19 12:30:00,70.53,70.75,70.35,70.56,22648.0,70.53,70.75,70.35,70.56,22648.0
2023-01-19 13:00:00,70.53,70.95,70.51,70.64,30432.0,70.53,70.95,70.51,70.64,30432.0
2023-01-19 13:30:00,70.71,71.33,70.71,70.95,22402.0,70.71,71.33,70.71,70.95,22402.0
2023-01-19 14:00:00,70.98,71.25,70.86,71.22,34483.0,70.98,71.25,70.86,71.22,34483.0
2023-01-19 14:30:00,71.24,71.58,71.12,71.33,51527.0,71.24,71.58,71.12,71.33,51527.0
2023-01-19 15:00:00,71.31,71.41,71.01,71.13,47235.0,71.31,71.41,71.01,71.13,47235.0
2023-01-19 15:30:00,71.15,71.17,70.25,70.41,155771.0,71.15,71.17,70.25,70.41,155771.0
2023-01-20 09:30:00,70.76,71.7,69.98,71.35,39802.0,70.76,71.7,69.98,71.35,39802.0
2023-01-20 10:00:00,71.27,71.94,70.93,71.81,33510.0,71.27,71.94,70.93,71.81,33510.0
2023-01-20 10:30:00,71.81,72.15,71.65,71.92,39301.0,71.81,72.15,71.65,71.92,39301.0
2023-01-20 11:00:00,71.95,72.31,71.85,72.1,38684.0,71.95,72.31,71.85,72.1,38684.0
2023-01-20 11:30:00,72.16,72.66,72.12,72.66,39918.0,72.16,72.66,72.12,72.66,39918.0
2023-01-20 12:00:00,72.67,73.12,72.64,73.12,32550.0,72.67,73.12,72.64,73.12,32550.0
2023-01-20 12:30:00,73.09,73.22,72.71,72.72,28612.0,73.09,73.22,72.71,72.72,28612.0
2023-01-20 13:00:00,72.75,72.99,72.64,72.91,40464.0,72.75,72.99,72.64,72.91,40464.0
2023-01-20 13:30:00,72.92,73.58,72.92,73.54,67460.0,72.92,73.58,72.92,73.54,67460.0
2023-01-20 14:00:00,73.58,73.93,73.34,73.35,55607.0,73.58,73.93,73.34,73.35,55607.0
2023-01-20 14:30:00,73.39,73.44,73.01,73.16,90506.0,73.39,73.44,73.01,73.16,90506.0
2023-01-20 15:00:00,73.2,73.4,73.06,73.18,84196.0,73.2,73.4,73.06,73.18,84196.0
2023-01-20 15:30:00,73.15,73.31,72.93,73.09,212329.0,73.15,73.31,72.93,73.09,212329.0
2023-01-23 09:30:00,74.49,74.49,72.95,73.65,53650.0,74.49,74.49,72.95,73.65,53650.0
2023-01-23 10:00:00,73.67,74.73,73.66,74.66,60052.0,73.67,74.73,73.66,74.66,60052.0
2023-01-23 10:30:00,74.72,74.96,74.27,74.39,37396.0,74.72,74.96,74.27,74.39,37396.0
2023-01-23 11:00:00,74.47,74.98,74.45,74.59,48654.0,74.47,74.98,74.45,74.59,48654.0
2023-01-23 11:30:00,74.64,74.97,74.62,74.91,39762.0,74.64,74.97,74.62,74.91,39762.0
2023-01-23 12:00:00,74.88,74.88,74.13,74.53,31985.0,74.88,74.88,74.13,74.53,31985.0
2023-01-23 12:30:00,74.53,74.61,74.15,74.61,21023.0,74.53,74.61,74.15,74.61,21023.0
2023-01-23 13:00:00,74.57,74.63,74.22,74.49,27552.0,74.57,74.63,74.22,74.49,27552.0
2023-01-23 13:30:00,74.48,74.53,74.2,74.24,33846.0,74.48,74.53,74.2,74.24,33846.0
2023-01-23 14:00:00,74.2,74.67,74.09,74.34,38554.0,74.2,74.67,74.09,74.34,38554.0
2023-01-23 14:30:00,74.37,75.0,74.36,74.96,61624.0,74.37,75.0,74.36,74.96,61624.0
2023-01-23 15:00:00,74.96,75.1,74.65,74.84,97560.0,74.96,75.1,74.65,74.84,97560.0
2023-01-23 15:30:00,74.85,75.0,74.55,74.78,185620.0,74.85,75.0,74.55,74.78,185620.0
2023-01-24 09:30:00,74.41,75.41,73.9,74.73,72165.0,74.41,75.41,73.9,74.73,72165.0
2023-01-24 10:00:00,74.67,75.31,74.49,74.98,78382.0,74.67,75.31,74.49,74.98,78382.0
2023-01-24 10:30:00,74.94,75.07,74.42,74.78,42515.0,74.94,75.07,74.42,74.78,42515.0
2023-01-24 11:00:00,74.8,75.05,74.66,75.0,34401.0,74.8,75.05,74.66,75.0,34401.0
2023-01-24 11:30:00,74.97,75.24,74.8,75.18,68010.0,74.97,75.24,74.8,75.18,68010.0
2023-01-24 12:00:00,75.17,75.79,75.03,75.78,52653.0,75.17,75.79,75.03,75.78,52653.0
2023-01-24 12:30:00,75.78,75.78,75.24,75.73,60741.0,75.78,75.78,75.24,75.73,60741.0
2023-01-24 13:00:00,75.75,75.91,75.48,75.91,35396.0,75.75,75.91,75.48,75.91,35396.0
2023-01-24 13:30:00,75.87,76.36,75.75,76.01,52211.0,75.87,76.36,75.75,76.01,52211.0
2023-01-24 14:00:00,76.01,76.09,75.63,75.64,36410.0,76.01,76.09,75.63,75.64,36410.0
2023-01-24 14:30:00,75.63,75.86,75.5,75.86,51275.0,75.63,75.86,75.5,75.86,51275.0
2023-01-24 15:00:00,75.87,75.89,75.64,75.75,73367.0,75.87,75.89,75.64,75.75,73367.0
2023-01-24 15:30:00,75.78,75.8,75.08,75.15,297087.0,75.78,75.8,75.08,75.15,297087.0
2023-01-25 09:30:00,73.63,74.31,72.58,73.14,112467.0,73.63,74.31,72.58,73.14,112467.0
2023-01-25 10:00:00,73.11,73.37,72.51,73.21,239469.0,73.11,73.37,72.51,73.21,239469.0
2023-01-25 10:30:00,73.2,73.59,72.78,73.59,65586.0,73.2,73.59,72.78,73.59,65586.0
2023-01-25 11:00:00,73.51,74.13,73.33,73.59,31116.0,73.51,74.13,73.33,73.59,31116.0
2023-01-25 11:30:00,73.6,74.48,73.6,74.35,32531.0,73.6,74.48,73.6,74.35,32531.0
2023-01-25 12:00:00,74.39,74.47,73.98,74.03,25511.0,74.39,74.47,73.98,74.03,25511.0
2023-01-25 12:30:00,73.98,74.62,73.98,74.44,40749.0,73.98,74.62,73.98,74.44,40749.0
2023-01-25 13:00:00,74.43,74.83,74.27,74.83,30616.0,74.43,74.83,74.27,74.83,30616.0
2023-01-25 13:30:00,74.83,75.41,74.76,75.17,41099.0,74.83,75.41,74.76,75.17,41099.0
2023-01-25 14:00:00,75.21,76.46,75.14,76.42,40539.0,75.21,76.46,75.14,76.42,40539.0
2023-01-25 14:30:00,76.42,76.92,76.11,76.8,46167.0,76.42,76.92,76.11,76.8,46167.0
2023-01-25 15:00:00,76.8,77.33,76.79,77.21,96988.0,76.8,77.33,76.79,77.21,96988.0
2023-01-25 15:30:00,77.2,77.63,77.13,77.49,361992.0,77.2,77.63,77.13,77.49,361992.0
2023-01-26 09:30:00,78.94,80.16,78.44,78.76,128603.0,78.94,80.16,78.44,78.76,128603.0
2023-01-26 10:00:00,78.87,79.53,78.3,78.99,71481.0,78.87,79.53,78.3,78.99,71481.0
2023-01-26 10:30:00,78.92,79.1,77.37,77.37,31381.0,78.92,79.1,77.37,77.37,31381.0
2023-01-26 11:00:00,77.39,77.83,77.3,77.64,33157.0,77.39,77.83,77.3,77.64,33157.0
2023-01-26 11:30:00,77.54,78.15,77.45,77.62,51259.0,77.54,78.15,77.45,77.62,51259.0
2023-01-26 12:00:00,77.59,77.9,77.48,77.87,25271.0,77.59,77.9,77.48,77.87,25271.0
2023-01-26 12:30:00,77.9,78.28,77.68,78.09,25986.0,77.9,78.28,77.68,78.09,25986.0
2023-01-26 13:00:00,78.15,78.15,77.67,77.79,19968.0,78.15,78.15,77.67,77.79,19968.0
2023-01-26 13:30:00,77.8,78.13,77.79,77.91,35629.0,77.8,78.13,77.79,77.91,35629.0
2023-01-26 14:00:00,77.92,78.38,77.85,78.31,32045.0,77.92,78.38,77.85,78.31,32045.0
2023-01-26 14:30:00,78.31,78.48,78.04,78.09,33000.0,78.31,78.48,78.04,78.09,33000.0
2023-01-26 15:00:00,78.1,78.32,77.87,78.18,42950.0,78.1,78.32,77.87,78.18,42950.0
2023-01-26 15:30:00,78.18,78.77,78.18,78.42,188921.0,78.18,78.77,78.18,78.42,188921.0
2023-01-27 09:30:00,77.49,78.4,77.49,77.8,72271.0,77.49,78.4,77.49,77.8,72271.0
2023-01-27 10:00:00,77.8,78.15,77.09,77.56,25206.0,77.8,78.15,77.09,77.56,25206.0
2023-01-27 10:30:00,77.56,77.6,75.93,76.44,114114.0,77.56,77.6,75.93,76.44,114114.0
2023-01-27 11:00:00,76.44,76.52,75.76,76.4,61628.0,76.44,76.52,75.76,76.4,61628.0
2023-01-27 11:30:00,76.47,77.0,76.38,76.97,46939.0,76.47,77.0,76.38,76.97,46939.0
2023-01-27 12:00:00,76.97,77.29,76.97,77.14,19071.0,76.97,77.29,76.97,77.14,19071.0
2023-01-27 12:30:00,77.13,77.58,76.9,77.45,24820.0,77.13,77.58,76.9,77.45,24820.0
2023-01-27 13:00:00,77.55,77.66,77.24,77.63,16726.0,77.55,77.66,77.24,77.63,16726.0
2023-01-27 13:30:00,77.65,78.0,77.65,77.96,20106.0,77.65,78.0,77.65,77.96,20106.0
2023-01-27 14:00:00,77.93,78.63,77.88,78.07,47176.0,77.93,78.63,77.88,78.07,47176.0
2023-01-27 14:30:00,78.07,78.48,78.07,78.31,26269.0,78.07,78.48,78.07,78.31,26269.0
2023-01-27 15:00:00,78.31,78.93,78.29,78.92,39121.0,78.31,78.93,78.29,78.92,39121.0
2023-01-27 15:30:00,78.95,78.99,78.11,78.13,136845.0,78.95,78.99,78.11,78.13,136845.0
2023-01-30 09:30:00,76.75,77.84,76.63,77.0,25139.0,76.75,77.84,76.63,77.0,25139.0
2023-01-30 10:00:00,77.05,77.45,76.32,76.41,26554.0,77.05,77.45,76.32,76.41,26554.0
2023-01-30 10:30:00,76.41,77.09,75.6,77.09,54026.0,76.41,77.09,75.6,77.09,54026.0
2023-01-30 11:00:00,77.01,77.59,76.95,77.54,14504.0,77.01,77.59,76.95,77.54,14504.0
2023-01-30 11:30:00,77.67,77.74,76.99,77.55,7972.0,77.67,77.74,76.99,77.55,7972.0
2023-01-30 12:00:00,77.63,77.8,77.46,77.8,6845.0,77.63,77.8,77.46,77.8,6845.0
2023-01-30 12:30:00,77.74,77.76,77.23,77.26,6734.0,77.74,77.76,77.23,77.26,6734.0
2023-01-30 13:00:00,77.28,77.74,77.25,77.36,7426.0,77.28,77.74,77.25,77.36,7426.0
2023-01-30 13:30:00,77.28,77.3,76.88,77.14,12265.0,77.28,77.3,76.88,77.14,12265.0
2023-01-30 14:00:00,77.18,77.34,77.02,77.06,8904.0,77.18,77.34,77.02,77.06,8904.0
2023-01-30 14:30:00,77.02,77.08,76.65,76.83,13329.0,77.02,77.08,76.65,76.83,13329.0
2023-01-30 15:00:00,76.94,77.17,76.66,76.77,20497.0,76.94,77.17,76.66,76.77,20497.0
2023-01-30 15:30:00,76.78,77.08,76.46,76.64,85943.0,76.78,77.08,76.46,76.64,85943.0
2023-01-31 09:30:00,76.83,77.82,76.64,77.4,38505.0,76.83,77.82,76.64,77.4,38505.0
2023-01-31 10:00:00,77.64,78.58,77.32,78.5,59186.0,77.64,78.58,77.32,78.5,59186.0
2023-01-31 10:30:00,78.57,78.84,78.01,78.76,23464.0,78.57,78.84,78.01,78.76,23464.0
2023-01-31 11:00:00,78.81,78.95,78.18,78.36,25157.0,78.81,78.95,78.18,78.36,25157.0
2023-01-31 11:30:00,78.32,78.56,78.07,78.08,122854.0,78.32,78.56,78.07,78.08,122854.0
2023-01-31 12:00:00,78.02,78.02,77.56,77.76,16293.0,78.02,78.02,77.56,77.76,16293.0
2023-01-31 12:30:00,77.77,78.24,77.62,78.2,25087.0,77.77,78.24,77.62,78.2,25087.0
2023-01-31 13:00:00,78.2,78.42,77.9,77.93,20004.0,78.2,78.42,77.9,77.93,20004.0
2023-01-31 13:30:00,77.99,78.11,77.76,77.82,27811.0,77.99,78.11,77.76,77.82,27811.0
2023-01-31 14:00:00,77.87,78.46,77.67,78.4,28088.0,77.87,78.46,77.67,78.4,28088.0
2023-01-31 14:30:00,78.39,78.78,78.37,78.75,24480.0,78.39,78.78,78.37,78.75,24480.0
2023-01-31 15:00:00,78.78,78.88,77.95,78.14,47274.0,78.78,78.88,77.95,78.14,47274.0
2023-01-31 15:30:00,78.13,78.91,77.95,78.83,164864.0,78.13,78.91,77.95,78.83,164864.0
2023-02-01 09:30:00,78.92,79.87,78.82,79.56,79873.0,78.92,79.87,78.82,79.56,79873.0
2023-02-01 10:00:00,79.52,79.57,78.71,79.06,27169.0,79.52,79.57,78.71,79.06,27169.0
2023-02-01 10:30:00,79.09,79.38,78.33,78.9,41248.0,79.09,79.38,78.33,78.9,41248.0
2023-02-01 11:00:00,78.78,79.27,78.71,79.02,18941.0,78.78,79.27,78.71,79.02,18941.0
2023-02-01 11:30:00,79.03,79.58,78.98,79.55,28007.0,79.03,79.58,78.98,79.55,28007.0
2023-02-01 12:00:00,79.55,79.68,79.04,79.14,16787.0,79.55,79.68,79.04,79.14,16787.0
2023-02-01 12:30:00,79.14,79.62,78.98,79.62,16628.0,79.14,79.62,78.98,79.62,16628.0
2023-02-01 13:00:00,79.63,79.75,79.33,79.75,19043.0,79.63,79.75,79.33,79.75,19043.0
2023-02-01 13:30:00,79.78,79.78,79.17,79.41,21001.0,79.78,79.78,79.17,79.41,21001.0
2023-02-01 14:00:00,79.08,80.17,79.08,80.15,34216.0,79.08,80.17,79.08,80.15,34216.0
2023-02-01 14:30:00,80.15,82.65,79.74,81.88,147630.0,80.15,82.65,79.74,81.88,147630.0
2023-02-01 15:00:00,81.96,82.91,81.91,82.23,78309.0,81.96,82.91,81.91,82.23,78309.0
2023-02-01 15:30:00,82.23,83.15,81.68,81.99,295456.0,82.23,83.15,81.68,81.99,295456.0
2023-02-02 09:30:00,85.12,85.63,82.61,84.2,120895.0,85.12,85.63,82.61,84.2,120895.0
2023-02-02 10:00:00,84.02,84.68,83.28,84.39,48819.0,84.02,84.68,83.28,84.39,48819.0
2023-02-02 10:30:00,84.59,86.22,84.52,85.93,63901.0,84.59,86.22,84.52,85.93,63901.0
2023-02-02 11:00:00,85.92,85.92,84.88,85.69,42444.0,85.92,85.92,84.88,85.69,42444.0
2023-02-02 11:30:00,85.61,85.87,85.17,85.42,25698.0,85.61,85.87,85.17,85.42,25698.0
2023-02-02 12:00:00,85.42,85.63,84.82,85.5,24447.0,85.42,85.63,84.82,85.5,24447.0
2023-02-02 12:30:00,85.45,86.25,85.45,86.12,35923.0,85.45,86.25,85.45,86.12,35923.0
2023-02-02 13:00:00,86.12,86.46,85.81,86.08,34866.0,86.12,86.46,85.81,86.08,34866.0
2023-02-02 13:30:00,86.09,86.49,86.09,86.15,17924.0,86.09,86.49,86.09,86.15,17924.0
2023-02-02 14:00:00,86.04,86.22,85.7,85.79,34271.0,86.04,86.22,85.7,85.79,34271.0
2023-02-02 14:30:00,85.68,85.71,84.74,85.04,48095.0,85.68,85.71,84.74,85.04,48095.0
2023-02-02 15:00:00,85.01,85.54,84.85,85.3,39194.0,85.01,85.54,84.85,85.3,39194.0
2023-02-02 15:30:00,85.3,85.72,85.15,85.64,90247.0,85.3,85.72,85.15,85.64,90247.0
2023-02-03 09:30:00,82.1,84.38,81.43,83.64,50520.0,82.1,84.38,81.43,83.64,50520.0
2023-02-03 10:00:00,83.71,85.25,83.11,84.72,32639.0,83.71,85.25,83.11,84.72,32639.0
2023-02-03 10:30:00,84.72,85.49,84.22,84.85,32990.0,84.72,85.49,84.22,84.85,32990.0
2023-02-03 11:00:00,84.96,85.16,84.68,85.09,14890.0,84.96,85.16,84.68,85.09,14890.0
2023-02-03 11:30:00,85.02,85.33,84.44,84.48,17992.0,85.02,85.33,84.44,84.48,17992.0
2023-02-03 12:00:00,84.5,84.87,84.29,84.68,11215.0,84.5,84.87,84.29,84.68,11215.0
2023-02-03 12:30:00,84.69,84.88,83.89,84.0,17254.0,84.69,84.88,83.89,84.0,17254.0
2023-02-03 13:00:00,84.0,84.26,83.65,84.18,55943.0,84.0,84.26,83.65,84.18,55943.0
2023-02-03 13:30:00,84.2,84.27,83.18,83.47,33797.0,84.2,84.27,83.18,83.47,33797.0
2023-02-03 14:00:00,83.44,83.69,83.27,83.61,23894.0,83.44,83.69,83.27,83.61,23894.0
2023-02-03 14:30:00,83.5,83.58,83.13,83.24,18494.0,83.5,83.58,83.13,83.24,18494.0
2023-02-03 15:00:00,83.18,83.57,82.9,83.17,24990.0,83.18,83.57,82.9,83.17,24990.0
2023-02-03 15:30:00,83.23,83.58,82.73,83.37,136000.0,83.23,83.58,82.73,83.37,136000.0
2023-02-06 09:30:00,81.85,83.51,81.65,82.9,37080.0,81.85,83.51,81.65,82.9,37080.0
2023-02-06 10:00:00,82.9,83.57,82.15,82.33,22270.0,82.9,83.57,82.15,82.33,22270.0
2023-02-06 10:30:00,82.23,82.87,82.22,82.85,22224.0,82.23,82.87,82.22,82.85,22224.0
2023-02-06 11:00:00,82.72,82.93,82.5,82.84,15371.0,82.72,82.93,82.5,82.84,15371.0
2023-02-06 11:30:00,82.8,83.01,82.24,82.37,18797.0,82.8,83.01,82.24,82.37,18797.0
2023-02-06 12:00:00,82.53,82.74,82.21,82.31,8779.0,82.53,82.74,82.21,82.31,8779.0
2023-02-06 12:30:00,82.37,82.65,82.21,82.35,16343.0,82.37,82.65,82.21,82.35,16343.0
2023-02-06 13:00:00,82.31,82.32,81.82,81.9,28197.0,82.31,82.32,81.82,81.9,28197.0
2023-02-06 13:30:00,81.82,82.09,81.67,81.81,22313.0,81.82,82.09,81.67,81.81,22313.0
2023-02-06 14:00:00,81.88,82.15,81.43,81.44,25603.0,81.88,82.15,81.43,81.44,25603.0
2023-02-06 14:30:00,81.42,81.63,81.3,81.49,19639.0,81.42,81.63,81.3,81.49,19639.0
2023-02-06 15:00:00,81.45,81.53,81.02,81.4,46203.0,81.45,81.53,81.02,81.4,46203.0
2023-02-06 15:30:00,81.39,81.71,81.04,81.04,155388.0,81.39,81.71,81.04,81.04,155388.0
2023-02-07 09:30:00,81.07,81.51,79.9,80.21,49071.0,81.07,81.51,79.9,80.21,49071.0
2023-02-07 10:00:00,80.29,81.18,80.15,80.5,30643.0,80.29,81.18,80.15,80.5,30643.0
2023-02-07 10:30:00,80.52,81.68,80.42,81.43,28328.0,80.52,81.68,80.42,81.43,28328.0
2023-02-07 11:00:00,81.43,81.74,81.15,81.42,18830.0,81.43,81.74,81.15,81.42,18830.0
2023-02-07 11:30:00,81.53,81.88,81.5,81.55,9395.0,81.53,81.88,81.5,81.55,9395.0
2023-02-07 12:00:00,81.53,81.66,81.27,81.47,19439.0,81.53,81.66,81.27,81.47,19439.0
2023-02-07 12:30:00,81.45,83.7,81.43,83.13,52041.0,81.45,83.7,81.43,83.13,52041.0
2023-02-07 13:00:00,83.24,83.28,81.6,81.71,40229.0,83.24,83.28,81.6,81.71,40229.0
2023-02-07 13:30:00,81.67,81.95,81.25,81.85,16210.0,81.67,81.95,81.25,81.85,16210.0
2023-02-07 14:00:00,82.02,82.92,82.02,82.65,10229.0,82.02,82.92,82.02,82.65,10229.0
2023-02-07 14:30:00,82.59,83.19,82.59,83.06,12841.0,82.59,83.19,82.59,83.06,12841.0
2023-02-07 15:00:00,83.11,83.77,82.73,83.76,30771.0,83.11,83.77,82.73,83.76,30771.0
2023-02-07 15:30:00,83.77,84.76,83.59,84.57,101193.0,83.77,84.76,83.59,84.57,101193.0
2023-02-08 09:30:00,84.47,85.36,83.72,84.41,30884.0,84.47,85.36,83.72,84.41,30884.0
2023-02-08 10:00:00,84.34,84.52,83.71,83.72,19648.0,84.34,84.52,83.71,83.72,19648.0
2023-02-08 10:30:00,83.58,84.29,83.24,84.11,35199.0,83.58,84.29,83.24,84.11,35199.0
2023-02-08 11:00:00,83.92,84.06,83.55,83.64,17155.0,83.92,84.06,83.55,83.64,17155.0
2023-02-08 11:30:00,83.82,84.11,83.36,84.11,20390.0,83.82,84.11,83.36,84.11,20390.0
2023-02-08 12:00:00,84.06,84.13,83.67,83.91,10038.0,84.06,84.13,83.67,83.91,10038.0
2023-02-08 12:30:00,83.98,84.06,83.23,83.81,24125.0,83.98,84.06,83.23,83.81,24125.0
2023-02-08 13:00:00,83.86,84.23,83.37,83.47,23128.0,83.86,84.23,83.37,83.47,23128.0
2023-02-08 13:30:00,83.47,83.71,83.36,83.63,18609.0,83.47,83.71,83.36,83.63,18609.0
2023-02-08 14:00:00,83.61,83.83,83.44,83.6,17186.0,83.61,83.83,83.44,83.6,17186.0
2023-02-08 14:30:00,83.61,83.96,83.18,83.96,43138.0,83.61,83.96,83.18,83.96,43138.0
2023-02-08 15:00:00,83.93,83.94,83.46,83.64,28961.0,83.93,83.94,83.46,83.64,28961.0
2023-02-08 15:30:00,83.62,83.72,83.05,83.16,124036.0,83.62,83.72,83.05,83.16,124036.0
2023-02-09 09:30:00,84.05,84.57,83.56,83.82,20413.0,84.05,84.57,83.56,83.82,20413.0
2023-02-09 10:00:00,83.93,84.49,83.56,83.64,12996.0,83.93,84.49,83.56,83.64,12996.0
2023-02-09 10:30:00,83.63,84.39,83.58,84.36,20779.0,83.63,84.39,83.58,84.36,20779.0
2023-02-09 11:00:00,84.35,84.36,83.43,83.53,19696.0,84.35,84.36,83.43,83.53,19696.0
2023-02-09 11:30:00,83.53,83.79,83.12,83.26,41047.0,83.53,83.79,83.12,83.26,41047.0
2023-02-09 12:00:00,83.26,83.88,83.17,83.48,38018.0,83.26,83.88,83.17,83.48,38018.0
2023-02-09 12:30:00,83.45,83.46,82.5,82.62,20606.0,83.45,83.46,82.5,82.62,20606.0
2023-02-09 13:00:00,82.61,82.98,82.34,82.91,29030.0,82.61,82.98,82.34,82.91,29030.0
2023-02-09 13:30:00,82.84,83.06,82.35,82.35,13913.0,82.84,83.06,82.35,82.35,13913.0
2023-02-09 14:00:00,82.26,82.86,82.25,82.4,16038.0,82.26,82.86,82.25,82.4,16038.0
2023-02-09 14:30:00,82.42,82.85,82.24,82.46,14768.0,82.42,82.85,82.24,82.46,14768.0
2023-02-09 15:00:00,82.43,82.47,81.88,81.88,31083.0,82.43,82.47,81.88,81.88,31083.0
2023-02-09 15:30:00,81.81,82.05,81.15,81.44,157082.0,81.81,82.05,81.15,81.44,157082.0
2023-02-10 09:30:00,79.9,80.35,79.03,79.33,62766.0,79.9,80.35,79.03,79.33,62766.0
2023-02-10 10:00:00,79.19,79.69,77.74,78.8,113420.0,79.19,79.69,77.74,78.8,113420.0
2023-02-10 10:30:00,78.85,79.06,78.04,78.31,29310.0,78.85,79.06,78.04,78.31,29310.0
2023-02-10 11:00:00,78.26,78.4,77.96,78.06,26665.0,78.26,78.4,77.96,78.06,26665.0
2023-02-10 11:30:00,78.06,78.06,76.98,77.06,42371.0,78.06,78.06,76.98,77.06,42371.0
2023-02-10 12:00:00,76.94,77.26,76.62,76.65,58779.0,76.94,77.26,76.62,76.65,58779.0
2023-02-10 12:30:00,76.65,77.26,76.58,77.24,52956.0,76.65,77.26,76.58,77.24,52956.0
2023-02-10 13:00:00,77.25,77.73,77.09,77.37,25937.0,77.25,77.73,77.09,77.37,25937.0
2023-02-10 13:30:00,77.37,77.83,77.16,77.2,29837.0,77.37,77.83,77.16,77.2,29837.0
2023-02-10 14:00:00,77.2,77.9,77.01,77.43,20687.0,77.2,77.9,77.01,77.43,20687.0
2023-02-10 14:30:00,77.38,77.62,77.21,77.55,30069.0,77.38,77.62,77.21,77.55,30069.0
2023-02-10 15:00:00,77.62,77.8,77.36,77.42,44905.0,77.62,77.8,77.36,77.42,44905.0
2023-02-10 15:30:00,77.45,77.85,77.42,77.67,146816.0,77.45,77.85,77.42,77.67,146816.0
2023-02-13 09:30:00,78.46,79.0,77.65,78.73,30414.0,78.46,79.0,77.65,78.73,30414.0
2023-02-13 10:00:00,78.74,78.76,78.37,78.62,28092.0,78.74,78.76,78.37,78.62,28092.0
2023-02-13 10:30:00,78.53,78.96,78.27,78.8,45557.0,78.53,78.96,78.27,78.8,45557.0
2023-02-13 11:00:00,78.94,79.34,78.76,78.83,18918.0,78.94,79.34,78.76,78.83,18918.0
2023-02-13 11:30:00,78.85,79.2,78.63,78.73,18801.0,78.85,79.2,78.63,78.73,18801.0
2023-02-13 12:00:00,78.89,78.93,78.65,78.71,13081.0,78.89,78.93,78.65,78.71,13081.0
2023-02-13 12:30:00,78.75,78.89,78.7,78.78,15418.0,78.75,78.89,78.7,78.78,15418.0
2023-02-13 13:00:00,78.83,78.91,78.38,78.79,23338.0,78.83,78.91,78.38,78.79,23338.0
2023-02-13 13:30:00,78.82,79.06,78.65,78.96,91067.0,78.82,79.06,78.65,78.96,91067.0
2023-02-13 14:00:00,78.95,79.0,78.68,78.73,43861.0,78.95,79.0,78.68,78.73,43861.0
2023-02-13 14:30:00,78.78,78.84,78.17,78.33,43100.0,78.78,78.84,78.17,78.33,43100.0
2023-02-13 15:00:00,78.34,78.85,78.16,78.44,71134.0,78.34,78.85,78.16,78.44,71134.0
2023-02-13 15:30:00,78.47,78.52,78.05,78.17,260379.0,78.47,78.52,78.05,78.17,260379.0
2023-02-14 09:30:00,77.41,78.24,76.55,78.22,66065.0,77.41,78.24,76.55,78.22,66065.0
2023-02-14 10:00:00,78.29,79.48,78.2,78.66,91752.0,78.29,79.48,78.2,78.66,91752.0
2023-02-14 10:30:00,78.59,78.76,77.54,78.07,56248.0,78.59,78.76,77.54,78.07,56248.0
2023-02-14 11:00:00,78.06,78.97,78.06,78.23,61884.0,78.06,78.97,78.06,78.23,61884.0
2023-02-14 11:30:00,78.12,78.21,77.41,78.21,25440.0,78.12,78.21,77.41,78.21,25440.0
2023-02-14 12:00:00,78.14,78.29,77.91,78.13,40658.0,78.14,78.29,77.91,78.13,40658.0
2023-02-14 12:30:00,78.13,78.25,77.79,78.03,76912.0,78.13,78.25,77.79,78.03,76912.0
2023-02-14 13:00:00,78.02,78.78,78.02,78.61,74963.0,78.02,78.78,78.02,78.61,74963.0
2023-02-14 13:30:00,78.64,79.05,78.54,78.9,37884.0,78.64,79.05,78.54,78.9,37884.0
2023-02-14 14:00:00,78.88,79.18,78.6,78.9,35665.0,78.88,79.18,78.6,78.9,35665.0
2023-02-14 14:30:00,78.91,79.01,78.65,78.72,39994.0,78.91,79.01,78.65,78.72,39994.0
2023-02-14 15:00:00,78.72,78.84,78.5,78.7,71607.0,78.72,78.84,78.5,78.7,71607.0
2023-02-14 15:30:00,78.7,79.49,78.7,79.24,264753.0,78.7,79.49,78.7,79.24,264753.0
2023-02-15 09:30:00,78.87,80.88,78.74,80.01,32835.0,78.87,80.88,78.74,80.01,32835.0
2023-02-15 10:00:00,80.0,80.94,79.8,80.72,28655.0,80.0,80.94,79.8,80.72,28655.0
2023-02-15 10:30:00,80.62,81.11,80.59,80.99,32619.0,80.62,81.11,80.59,80.99,32619.0
2023-02-15 11:00:00,81.08,82.22,81.0,82.19,60634.0,81.08,82.22,81.0,82.19,60634.0
2023-02-15 11:30:00,82.29,82.29,81.62,81.62,45423.0,82.29,82.29,81.62,81.62,45423.0
2023-02-15 12:00:00,81.62,81.82,81.33,81.69,23017.0,81.62,81.82,81.33,81.69,23017.0
2023-02-15 12:30:00,81.72,82.0,81.65,81.93,29130.0,81.72,82.0,81.65,81.93,29130.0
2023-02-15 13:00:00,82.0,82.49,81.93,82.49,15708.0,82.0,82.49,81.93,82.49,15708.0
2023-02-15 13:30:00,82.5,83.24,82.5,83.19,86226.0,82.5,83.24,82.5,83.19,86226.0
2023-02-15 14:00:00,83.19,83.46,83.0,83.12,48685.0,83.19,83.46,83.0,83.12,48685.0
2023-02-15 14:30:00,83.12,83.16,82.69,82.89,34088.0,83.12,83.16,82.69,82.89,34088.0
2023-02-15 15:00:00,82.95,83.4,82.95,83.32,26385.0,82.95,83.4,82.95,83.32,26385.0
2023-02-15 15:30:00,83.3,83.92,83.25,83.61,121684.0,83.3,83.92,83.25,83.61,121684.0
2023-02-16 09:30:00,82.0,82.89,81.28,82.15,124664.0,82.0,82.89,81.28,82.15,124664.0
2023-02-16 10:00:00,82.06,82.4,81.61,81.63,52736.0,82.06,82.4,81.61,81.63,52736.0
2023-02-16 10:30:00,81.71,82.7,81.65,81.93,22633.0,81.71,82.7,81.65,81.93,22633.0
2023-02-16 11:00:00,81.96,82.63,81.68,82.63,53832.0,81.96,82.63,81.68,82.63,53832.0
2023-02-16 11:30:00,82.53,83.13,82.26,82.27,60452.0,82.53,83.13,82.26,82.27,60452.0
2023-02-16 12:00:00,82.33,82.93,82.24,82.93,31930.0,82.33,82.93,82.24,82.93,31930.0
2023-02-16 12:30:00,82.95,83.84,82.94,83.01,62843.0,82.95,83.84,82.94,83.01,62843.0
2023-02-16 13:00:00,83.06,83.32,82.47,82.67,22757.0,83.06,83.32,82.47,82.67,22757.0
2023-02-16 13:30:00,82.61,83.05,82.47,82.7,51706.0,82.61,83.05,82.47,82.7,51706.0
2023-02-16 14:00:00,82.79,82.95,82.51,82.71,34304.0,82.79,82.95,82.51,82.71,34304.0
2023-02-16 14:30:00,82.74,83.79,82.74,83.62,140846.0,82.74,83.79,82.74,83.62,140846.0
2023-02-16 15:00:00,83.66,83.66,82.57,82.8,98459.0,83.66,83.66,82.57,82.8,98459.0
2023-02-16 15:30:00,82.8,82.83,82.15,82.28,262095.0,82.8,82.83,82.15,82.28,262095.0
2023-02-17 09:30:00,81.89,82.0,79.04,79.14,135625.0,81.89,82.0,79.04,79.14,135625.0
2023-02-17 10:00:00,79.2,80.74,78.99,80.41,123391.0,79.2,80.74,78.99,80.41,123391.0
2023-02-17 10:30:00,80.38,81.32,79.92,79.93,55896.0,80.38,81.32,79.92,79.93,55896.0
2023-02-17 11:00:00,79.93,79.95,79.24,79.61,109917.0,79.93,79.95,79.24,79.61,109917.0
2023-02-17 11:30:00,79.61,80.26,79.25,80.12,46899.0,79.61,80.26,79.25,80.12,46899.0
2023-02-17 12:00:00,80.24,80.65,80.19,80.36,42523.0,80.24,80.65,80.19,80.36,42523.0
2023-02-17 12:30:00,80.42,80.44,79.77,79.91,49468.0,80.42,80.44,79.77,79.91,49468.0
2023-02-17 13:00:00,79.91,80.24,79.46,79.51,53401.0,79.91,80.24,79.46,79.51,53401.0
2023-02-17 13:30:00,79.5,80.11,79.47,79.89,59999.0,79.5,80.11,79.47,79.89,59999.0
2023-02-17 14:00:00,79.91,80.19,79.59,80.06,44427.0,79.91,80.19,79.59,80.06,44427.0
2023-02-17 14:30:00,80.11,80.96,80.08,80.78,48245.0,80.11,80.96,80.08,80.78,48245.0
2023-02-17 15:00:00,80.83,81.08,80.4,80.5,66469.0,80.83,81.08,80.4,80.5,66469.0
2023-02-17 15:30:00,80.51,80.77,80.35,80.44,263414.0,80.51,80.77,80.35,80.44,263414.0
2023-02-21 09:30:00,79.06,79.67,78.1,79.25,195316.0,79.06,79.67,78.1,79.25,195316.0
2023-02-21 10:00:00,79.25,79.38,77.71,77.71,61290.0,79.25,79.38,77.71,77.71,61290.0
2023-02-21 10:30:00,77.67,78.48,77.5,78.0,86041.0,77.67,78.48,77.5,78.0,86041.0
2023-02-21 11:00:00,78.03,78.37,77.84,77.94,42634.0,78.03,78.37,77.84,77.94,42634.0
2023-02-21 11:30:00,77.94,78.26,77.49,77.64,68965.0,77.94,78.26,77.49,77.64,68965.0
2023-02-21 12:00:00,77.64,78.26,77.57,78.02,31619.0,77.64,78.26,77.57,78.02,31619.0
2023-02-21 12:30:00,78.11,78.8,78.02,78.78,23485.0,78.11,78.8,78.02,78.78,23485.0
2023-02-21 13:00:00,78.73,78.76,78.29,78.39,32766.0,78.73,78.76,78.29,78.39,32766.0
2023-02-21 13:30:00,78.39,78.47,78.1,78.24,37547.0,78.39,78.47,78.1,78.24,37547.0
2023-02-21 14:00:00,78.23,78.56,77.93,78.56,38374.0,78.23,78.56,77.93,78.56,38374.0
2023-02-21 14:30:00,78.56,78.97,78.37,78.51,50394.0,78.56,78.97,78.37,78.51,50394.0
2023-02-21 15:00:00,78.56,78.76,78.21,78.42,44376.0,78.56,78.76,78.21,78.42,44376.0
2023-02-21 15:30:00,78.43,78.88,78.4,78.78,151090.0,78.43,78.88,78.4,78.78,151090.0
2023-02-22 09:30:00,79.74,81.07,79.45,80.58,86396.0,79.74,81.07,79.45,80.58,86396.0
2023-02-22 10:00:00,80.59,81.83,80.33,80.98,59604.0,80.59,81.83,80.33,80.98,59604.0
2023-02-22 10:30:00,80.81,81.05,80.21,80.39,84015.0,80.81,81.05,80.21,80.39,84015.0
2023-02-22 11:00:00,80.39,81.09,80.39,81.09,31891.0,80.39,81.09,80.39,81.09,31891.0
2023-02-22 11:30:00,81.06,81.13,80.6,80.95,29460.0,81.06,81.13,80.6,80.95,29460.0
2023-02-22 12:00:00,80.94,81.07,80.65,80.65,37337.0,80.94,81.07,80.65,80.65,37337.0
2023-02-22 12:30:00,80.56,80.96,80.56,80.76,46025.0,80.56,80.96,80.56,80.76,46025.0
2023-02-22 13:00:00,80.76,81.71,80.63,81.71,70380.0,80.76,81.71,80.63,81.71,70380.0
2023-02-22 13:30:00,81.71,81.86,81.45,81.76,68943.0,81.71,81.86,81.45,81.76,68943.0
2023-02-22 14:00:00,81.79,82.14,81.1,81.42,55193.0,81.79,82.14,81.1,81.42,55193.0
2023-02-22 14:30:00,81.42,81.68,81.09,81.1,41695.0,81.42,81.68,81.09,81.1,41695.0
2023-02-22 15:00:00,81.07,81.7,81.06,81.5,63564.0,81.07,81.7,81.06,81.5,63564.0
2023-02-22 15:30:00,81.53,81.72,81.04,81.54,181373.0,81.53,81.72,81.04,81.54,181373.0
2023-02-23 09:30:00,79.8,79.8,71.0,71.85,472917.0,79.8,79.8,71.0,71.85,472917.0
2023-02-23 10:00:00,71.79,72.72,70.05,70.44,451885.0,71.79,72.72,70.05,70.44,451885.0
2023-02-23 10:30:00,70.44,72.16,69.65,71.85,322659.0,70.44,72.16,69.65,71.85,322659.0
2023-02-23 11:00:00,71.79,72.56,71.33,72.04,279250.0,71.79,72.56,71.33,72.04,279250.0
2023-02-23 11:30:00,72.04,72.26,71.44,71.5,227341.0,72.04,72.26,71.44,71.5,227341.0
2023-02-23 12:00:00,71.53,72.22,71.49,71.83,242443.0,71.53,72.22,71.49,71.83,242443.0
2023-02-23 12:30:00,71.83,72.41,71.69,72.01,89976.0,71.83,72.41,71.69,72.01,89976.0
2023-02-23 13:00:00,72.0,72.01,71.01,71.46,128412.0,72.0,72.01,71.01,71.46,128412.0
2023-02-23 13:30:00,71.41,73.38,71.31,73.32,166320.0,71.41,73.38,71.31,73.32,166320.0
2023-02-23 14:00:00,73.33,73.58,72.45,72.86,84227.0,73.33,73.58,72.45,72.86,84227.0
2023-02-23 14:30:00,72.86,73.39,72.61,72.92,111452.0,72.86,73.39,72.61,72.92,111452.0
2023-02-23 15:00:00,72.93,73.27,72.57,72.95,145993.0,72.93,73.27,72.57,72.95,145993.0
2023-02-23 15:30:00,72.95,74.22,72.88,73.7,420941.0,72.95,74.22,72.88,73.7,420941.0
2023-02-24 09:30:00,72.09,74.76,72.0,73.65,86679.0,72.09,74.76,72.0,73.65,86679.0
2023-02-24 10:00:00,73.75,73.87,71.92,72.04,62237.0,73.75,73.87,71.92,72.04,62237.0
2023-02-24 10:30:00,72.02,72.38,71.71,72.31,94066.0,72.02,72.38,71.71,72.31,94066.0
2023-02-24 11:00:00,72.31,72.55,71.91,72.26,59955.0,72.31,72.55,71.91,72.26,59955.0
2023-02-24 11:30:00,72.27,72.5,71.64,72.04,68071.0,72.27,72.5,71.64,72.04,68071.0
2023-02-24 12:00:00,72.05,72.08,70.79,71.16,74293.0,72.05,72.08,70.79,71.16,74293.0
2023-02-24 12:30:00,71.17,71.29,70.77,71.23,90251.0,71.17,71.29,70.77,71.23,90251.0
2023-02-24 13:00:00,71.23,71.37,70.97,71.17,39623.0,71.23,71.37,70.97,71.17,39623.0
2023-02-24 13:30:00,71.15,71.47,70.98,71.2,36018.0,71.15,71.47,70.98,71.2,36018.0
2023-02-24 14:00:00,71.21,71.25,70.77,70.99,40326.0,71.21,71.25,70.77,70.99,40326.0
2023-02-24 14:30:00,71.03,71.12,70.86,71.11,39066.0,71.03,71.12,70.86,71.11,39066.0
2023-02-24 15:00:00,71.11,71.76,71.11,71.45,91227.0,71.11,71.76,71.11,71.45,91227.0
2023-02-24 15:30:00,71.45,71.69,70.99,71.19,308038.0,71.45,71.69,70.99,71.19,308038.0
2023-02-27 09:30:00,71.84,72.84,68.78,70.89,181841.0,71.84,72.84,68.78,70.89,181841.0
2023-02-27 10:00:00,70.83,71.21,70.62,70.64,66612.0,70.83,71.21,70.62,70.64,66612.0
2023-02-27 10:30:00,70.57,70.66,69.69,69.73,109157.0,70.57,70.66,69.69,69.73,109157.0
2023-02-27 11:00:00,69.73,70.26,69.7,69.98,68296.0,69.73,70.26,69.7,69.98,68296.0
2023-02-27 11:30:00,69.98,70.09,69.68,69.87,56338.0,69.98,70.09,69.68,69.87,56338.0
2023-02-27 12:00:00,69.84,70.09,69.05,69.22,58604.0,69.84,70.09,69.05,69.22,58604.0
2023-02-27 12:30:00,69.25,69.46,68.97,69.13,49677.0,69.25,69.46,68.97,69.13,49677.0
2023-02-27 13:00:00,69.12,69.19,68.74,68.95,39413.0,69.12,69.19,68.74,68.95,39413.0
2023-02-27 13:30:00,68.92,68.94,68.17,68.56,96032.0,68.92,68.94,68.17,68.56,96032.0
2023-02-27 14:00:00,68.58,68.77,68.14,68.48,80534.0,68.58,68.77,68.14,68.48,80534.0
2023-02-27 14:30:00,68.51,68.59,67.66,68.11,96995.0,68.51,68.59,67.66,68.11,96995.0
2023-02-27 15:00:00,68.09,68.34,67.82,68.19,131607.0,68.09,68.34,67.82,68.19,131607.0
2023-02-27 15:30:00,68.17,68.24,67.59,68.15,405476.0,68.17,68.24,67.59,68.15,405476.0
2023-02-28 09:30:00,68.3,69.61,67.89,68.33,201793.0,68.3,69.61,67.89,68.33,201793.0
2023-02-28 10:00:00,68.46,68.46,67.75,68.13,74182.0,68.46,68.46,67.75,68.13,74182.0
2023-02-28 10:30:00,68.17,68.37,67.62,68.0,84917.0,68.17,68.37,67.62,68.0,84917.0
2023-02-28 11:00:00,68.05,68.72,67.99,68.55,144449.0,68.05,68.72,67.99,68.55,144449.0
2023-02-28 11:30:00,68.55,68.87,67.99,68.08,41419.0,68.55,68.87,67.99,68.08,41419.0
2023-02-28 12:00:00,68.09,68.29,67.89,67.89,40797.0,68.09,68.29,67.89,67.89,40797.0
2023-02-28 12:30:00,67.88,67.99,67.6,67.84,26315.0,67.88,67.99,67.6,67.84,26315.0
2023-02-28 13:00:00,67.83,68.0,67.72,67.76,26015.0,67.83,68.0,67.72,67.76,26015.0
2023-02-28 13:30:00,67.79,67.79,67.31,67.34,49687.0,67.79,67.79,67.31,67.34,49687.0
2023-02-28 14:00:00,67.37,67.47,66.78,66.78,71716.0,67.37,67.47,66.78,66.78,71716.0
2023-02-28 14:30:00,66.78,66.83,66.52,66.56,118756.0,66.78,66.83,66.52,66.56,118756.0
2023-02-28 15:00:00,66.56,66.57,66.08,66.2,163207.0,66.56,66.57,66.08,66.2,163207.0
2023-02-28 15:30:00,66.19,66.43,65.92,65.98,448396.0,66.19,66.43,65.92,65.98,448396.0
2023-03-01 09:30:00,66.22,66.93,65.63,65.95,255879.0,66.22,66.93,65.63,65.95,255879.0
2023-03-01 10:00:00,66.04,66.05,65.0,65.47,152030.0,66.04,66.05,65.0,65.47,152030.0
2023-03-01 10:30:00,65.43,65.87,65.27,65.52,48861.0,65.43,65.87,65.27,65.52,48861.0
2023-03-01 11:00:00,65.53,65.97,65.18,65.78,40618.0,65.53,65.97,65.18,65.78,40618.0
2023-03-01 11:30:00,65.78,65.79,65.56,65.56,38921.0,65.78,65.79,65.56,65.56,38921.0
2023-03-01 12:00:00,65.59,65.97,65.52,65.9,35682.0,65.59,65.97,65.52,65.9,35682.0
2023-03-01 12:30:00,65.94,66.11,65.77,65.83,33155.0,65.94,66.11,65.77,65.83,33155.0
2023-03-01 13:00:00,65.83,66.02,65.72,65.77,50087.0,65.83,66.02,65.72,65.77,50087.0
2023-03-01 13:30:00,65.73,65.95,65.67,65.79,30836.0,65.73,65.95,65.67,65.79,30836.0
2023-03-01 14:00:00,65.82,65.82,65.6,65.64,22860.0,65.82,65.82,65.6,65.64,22860.0
2023-03-01 14:30:00,65.68,65.7,65.5,65.53,44125.0,65.68,65.7,65.5,65.53,44125.0
2023-03-01 15:00:00,65.55,65.96,65.44,65.92,110113.0,65.55,65.96,65.44,65.92,110113.0
2023-03-01 15:30:00,65.92,66.3,65.81,65.82,255566.0,65.92,66.3,65.81,65.82,255566.0
2023-03-02 09:30:00,65.5,65.98,64.65,65.67,42790.0,65.5,65.98,64.65,65.67,42790.0
2023-03-02 10:00:00,65.64,66.14,65.37,65.47,13333.0,65.64,66.14,65.37,65.47,13333.0
2023-03-02 10:30:00,65.45,65.97,65.12,65.26,129368.0,65.45,65.97,65.12,65.26,129368.0
2023-03-02 11:00:00,65.29,65.79,65.22,65.38,25769.0,65.29,65.79,65.22,65.38,25769.0
2023-03-02 11:30:00,65.38,65.56,65.13,65.48,28237.0,65.38,65.56,65.13,65.48,28237.0
2023-03-02 12:00:00,65.54,65.59,65.24,65.47,15174.0,65.54,65.59,65.24,65.47,15174.0
2023-03-02 12:30:00,65.44,65.63,65.38,65.63,10862.0,65.44,65.63,65.38,65.63,10862.0
2023-03-02 13:00:00,65.64,65.74,65.37,65.37,19118.0,65.64,65.74,65.37,65.37,19118.0
2023-03-02 13:30:00,65.35,65.82,65.31,65.79,29466.0,65.35,65.82,65.31,65.79,29466.0
2023-03-02 14:00:00,65.83,66.48,65.83,66.48,41863.0,65.83,66.48,65.83,66.48,41863.0
2023-03-02 14:30:00,66.49,66.62,66.18,66.23,35858.0,66.49,66.62,66.18,66.23,35858.0
2023-03-02 15:00:00,66.19,66.3,65.8,65.88,46620.0,66.19,66.3,65.8,65.88,46620.0
2023-03-02 15:30:00,65.9,66.17,65.77,66.0,255257.0,65.9,66.17,65.77,66.0,255257.0
2023-03-03 09:30:00,66.27,67.63,66.09,67.26,102404.0,66.27,67.63,66.09,67.26,102404.0
2023-03-03 10:00:00,67.3,67.87,66.85,67.62,72804.0,67.3,67.87,66.85,67.62,72804.0
2023-03-03 10:30:00,67.57,67.72,66.92,67.1,91055.0,67.57,67.72,66.92,67.1,91055.0
2023-03-03 11:00:00,67.11,67.18,66.84,67.04,92699.0,67.11,67.18,66.84,67.04,92699.0
2023-03-03 11:30:00,67.02,67.24,66.78,66.91,84076.0,67.02,67.24,66.78,66.91,84076.0
2023-03-03 12:00:00,66.92,67.7,66.9,67.7,911349.0,66.92,67.7,66.9,67.7,911349.0
2023-03-03 12:30:00,67.72,68.1,67.47,67.57,78349.0,67.72,68.1,67.47,67.57,78349.0
2023-03-03 13:00:00,67.56,67.69,67.39,67.45,82092.0,67.56,67.69,67.39,67.45,82092.0
2023-03-03 13:30:00,67.48,67.62,67.37,67.5,75729.0,67.48,67.62,67.37,67.5,75729.0
2023-03-03 14:00:00,67.55,67.66,67.41,67.42,83229.0,67.55,67.66,67.41,67.42,83229.0
2023-03-03 14:30:00,67.42,67.67,67.36,67.36,93866.0,67.42,67.67,67.36,67.36,93866.0
2023-03-03 15:00:00,67.37,67.38,66.92,67.21,109084.0,67.37,67.38,66.92,67.21,109084.0
2023-03-03 15:30:00,67.19,67.46,67.08,67.16,217071.0,67.19,67.46,67.08,67.16,217071.0
2023-03-06 09:30:00,67.51,68.23,66.38,66.98,47989.0,67.51,68.23,66.38,66.98,47989.0
2023-03-06 10:00:00,66.98,67.69,66.81,67.51,50309.0,66.98,67.69,66.81,67.51,50309.0
2023-03-06 10:30:00,67.54,68.75,67.44,68.75,71479.0,67.54,68.75,67.44,68.75,71479.0
2023-03-06 11:00:00,68.67,69.15,68.66,68.7,57660.0,68.67,69.15,68.66,68.7,57660.0
2023-03-06 11:30:00,68.69,68.77,68.33,68.51,31411.0,68.69,68.77,68.33,68.51,31411.0
2023-03-06 12:00:00,68.53,68.86,68.52,68.75,41397.0,68.53,68.86,68.52,68.75,41397.0
2023-03-06 12:30:00,68.75,68.76,68.15,68.3,41888.0,68.75,68.76,68.15,68.3,41888.0
2023-03-06 13:00:00,68.28,68.43,68.11,68.41,36215.0,68.28,68.43,68.11,68.41,36215.0
2023-03-06 13:30:00,68.45,68.47,68.15,68.24,33334.0,68.45,68.47,68.15,68.24,33334.0
2023-03-06 14:00:00,68.25,68.27,68.1,68.17,50548.0,68.25,68.27,68.1,68.17,50548.0
2023-03-06 14:30:00,68.18,68.37,68.15,68.26,48702.0,68.18,68.37,68.15,68.26,48702.0
2023-03-06 15:00:00,68.29,68.43,68.2,68.27,48647.0,68.29,68.43,68.2,68.27,48647.0
2023-03-06 15:30:00,68.27,68.39,68.05,68.1,143212.0,68.27,68.39,68.05,68.1,143212.0
2023-03-07 09:30:00,68.13,68.69,67.75,68.11,39639.0,68.13,68.69,67.75,68.11,39639.0
2023-03-07 10:00:00,68.06,68.06,67.13,67.23,30745.0,68.06,68.06,67.13,67.23,30745.0
2023-03-07 10:30:00,67.2,68.0,67.12,67.59,36245.0,67.2,68.0,67.12,67.59,36245.0
2023-03-07 11:00:00,67.53,67.78,66.99,66.99,23350.0,67.53,67.78,66.99,66.99,23350.0
2023-03-07 11:30:00,66.99,67.55,66.98,67.3,22237.0,66.99,67.55,66.98,67.3,22237.0
2023-03-07 12:00:00,67.27,68.0,67.13,67.92,21221.0,67.27,68.0,67.13,67.92,21221.0
2023-03-07 12:30:00,68.0,68.47,67.95,68.29,32645.0,68.0,68.47,67.95,68.29,32645.0
2023-03-07 13:00:00,68.26,68.31,68.02,68.05,26634.0,68.26,68.31,68.02,68.05,26634.0
2023-03-07 13:30:00,68.06,68.28,67.39,67.56,41885.0,68.06,68.28,67.39,67.56,41885.0
2023-03-07 14:00:00,67.54,67.71,67.21,67.22,19040.0,67.54,67.71,67.21,67.22,19040.0
2023-03-07 14:30:00,67.23,67.26,66.76,66.85,20473.0,67.23,67.26,66.76,66.85,20473.0
2023-03-07 15:00:00,66.85,66.99,66.29,66.33,42490.0,66.85,66.99,66.29,66.33,42490.0
2023-03-07 15:30:00,66.31,66.71,66.3,66.47,135197.0,66.31,66.71,66.3,66.47,135197.0
2023-03-08 09:30:00,66.73,67.49,66.41,66.88,24907.0,66.73,67.49,66.41,66.88,24907.0
2023-03-08 10:00:00,66.77,67.22,66.46,67.12,19352.0,66.77,67.22,66.46,67.12,19352.0
2023-03-08 10:30:00,67.19,67.37,66.57,66.59,25618.0,67.19,67.37,66.57,66.59,25618.0
2023-03-08 11:00:00,66.63,66.81,66.43,66.46,23206.0,66.63,66.81,66.43,66.46,23206.0
2023-03-08 11:30:00,66.52,66.9,66.29,66.66,30568.0,66.52,66.9,66.29,66.66,30568.0
2023-03-08 12:00:00,66.69,66.71,66.09,66.2,18916.0,66.69,66.71,66.09,66.2,18916.0
2023-03-08 12:30:00,66.2,66.33,66.0,66.17,15040.0,66.2,66.33,66.0,66.17,15040.0
2023-03-08 13:00:00,66.2,66.25,66.02,66.03,16455.0,66.2,66.25,66.02,66.03,16455.0
2023-03-08 13:30:00,66.0,66.11,65.78,65.78,18002.0,66.0,66.11,65.78,65.78,18002.0
2023-03-08 14:00:00,65.78,66.06,65.73,65.85,23478.0,65.78,66.06,65.73,65.85,23478.0
2023-03-08 14:30:00,65.87,65.89,65.63,65.67,37193.0,65.87,65.89,65.63,65.67,37193.0
2023-03-08 15:00:00,65.67,65.72,65.31,65.34,80990.0,65.67,65.72,65.31,65.34,80990.0
2023-03-08 15:30:00,65.32,65.87,65.26,65.75,578081.0,65.32,65.87,65.26,65.75,578081.0
2023-03-09 09:30:00,64.9,66.39,64.86,66.13,22519.0,64.9,66.39,64.86,66.13,22519.0
2023-03-09 10:00:00,66.03,66.84,65.87,66.72,23397.0,66.03,66.84,65.87,66.72,23397.0
2023-03-09 10:30:00,66.67,66.83,66.05,66.07,39848.0,66.67,66.83,66.05,66.07,39848.0
2023-03-09 11:00:00,66.06,66.28,65.6,65.65,30406.0,66.06,66.28,65.6,65.65,30406.0
2023-03-09 11:30:00,65.61,65.88,65.47,65.71,16053.0,65.61,65.88,65.47,65.71,16053.0
2023-03-09 12:00:00,65.75,65.76,65.46,65.65,16395.0,65.75,65.76,65.46,65.65,16395.0
2023-03-09 12:30:00,65.64,65.76,65.28,65.65,37078.0,65.64,65.76,65.28,65.65,37078.0
2023-03-09 13:00:00,65.65,65.68,65.14,65.17,26391.0,65.65,65.68,65.14,65.17,26391.0
2023-03-09 13:30:00,65.16,65.21,64.52,64.6,22134.0,65.16,65.21,64.52,64.6,22134.0
2023-03-09 14:00:00,64.55,64.62,64.06,64.28,25344.0,64.55,64.62,64.06,64.28,25344.0
2023-03-09 14:30:00,64.28,64.61,64.2,64.51,32640.0,64.28,64.61,64.2,64.51,32640.0
2023-03-09 15:00:00,64.55,64.59,63.02,63.18,302710.0,64.55,64.59,63.02,63.18,302710.0
2023-03-09 15:30:00,63.15,63.77,62.84,63.68,734004.0,63.15,63.77,62.84,63.68,734004.0
2023-03-10 09:30:00,63.47,63.65,60.69,60.69,97272.0,63.47,63.65,60.69,60.69,97272.0
2023-03-10 10:00:00,60.82,61.71,60.72,61.49,79755.0,60.82,61.71,60.72,61.49,79755.0
2023-03-10 10:30:00,61.47,62.43,61.31,62.43,47319.0,61.47,62.43,61.31,62.43,47319.0
2023-03-10 11:00:00,62.32,63.27,62.03,63.23,53640.0,62.32,63.27,62.03,63.23,53640.0
2023-03-10 11:30:00,63.21,63.37,62.53,62.54,73856.0,63.21,63.37,62.53,62.54,73856.0
2023-03-10 12:00:00,62.56,62.6,61.71,61.89,60694.0,62.56,62.6,61.71,61.89,60694.0
2023-03-10 12:30:00,61.91,62.31,61.69,61.74,36154.0,61.91,62.31,61.69,61.74,36154.0
2023-03-10 13:00:00,61.75,61.92,61.3,61.37,43364.0,61.75,61.92,61.3,61.37,43364.0
2023-03-10 13:30:00,61.37,61.42,60.97,61.06,47138.0,61.37,61.42,60.97,61.06,47138.0
2023-03-10 14:00:00,61.11,61.6,61.08,61.44,40183.0,61.11,61.6,61.08,61.44,40183.0
2023-03-10 14:30:00,61.51,62.33,61.48,62.32,61061.0,61.51,62.33,61.48,62.32,61061.0
2023-03-10 15:00:00,62.32,62.68,62.05,62.13,92426.0,62.32,62.68,62.05,62.13,92426.0
2023-03-10 15:30:00,62.11,62.26,61.57,61.91,181441.0,62.11,62.26,61.57,61.91,181441.0
2023-03-13 09:30:00,61.61,61.77,60.02,61.45,57231.0,61.61,61.77,60.02,61.45,57231.0
2023-03-13 10:00:00,61.25,61.48,60.75,61.19,86156.0,61.25,61.48,60.75,61.19,86156.0
2023-03-13 10:30:00,61.39,61.96,61.14,61.88,25093.0,61.39,61.96,61.14,61.88,25093.0
2023-03-13 11:00:00,61.83,62.8,61.83,62.73,47566.0,61.83,62.8,61.83,62.73,47566.0
2023-03-13 11:30:00,62.72,62.75,62.03,62.32,35036.0,62.72,62.75,62.03,62.32,35036.0
2023-03-13 12:00:00,62.27,62.53,61.75,62.02,30175.0,62.27,62.53,61.75,62.02,30175.0
2023-03-13 12:30:00,61.98,62.49,61.87,61.89,22575.0,61.98,62.49,61.87,61.89,22575.0
2023-03-13 13:00:00,61.89,62.12,61.63,61.73,25089.0,61.89,62.12,61.63,61.73,25089.0
2023-03-13 13:30:00,61.82,62.11,61.6,61.98,23990.0,61.82,62.11,61.6,61.98,23990.0
2023-03-13 14:00:00,62.07,62.62,61.99,62.23,49144.0,62.07,62.62,61.99,62.23,49144.0
2023-03-13 14:30:00,62.27,62.47,61.98,62.39,27349.0,62.27,62.47,61.98,62.39,27349.0
2023-03-13 15:00:00,62.38,62.46,61.36,61.38,63414.0,62.38,62.46,61.36,61.38,63414.0
2023-03-13 15:30:00,61.42,61.74,60.97,61.0,136434.0,61.42,61.74,60.97,61.0,136434.0
2023-03-14 09:30:00,62.02,63.44,61.75,62.3,83788.0,62.02,63.44,61.75,62.3,83788.0
2023-03-14 10:00:00,62.3,62.62,61.85,62.62,57591.0,62.3,62.62,61.85,62.62,57591.0
2023-03-14 10:30:00,62.65,62.65,61.54,61.54,51857.0,62.65,62.65,61.54,61.54,51857.0
2023-03-14 11:00:00,61.53,62.15,61.53,62.01,29710.0,61.53,62.15,61.53,62.01,29710.0
2023-03-14 11:30:00,62.05,62.2,61.89,62.07,38141.0,62.05,62.2,61.89,62.07,38141.0
2023-03-14 12:00:00,62.07,62.15,61.47,61.81,71058.0,62.07,62.15,61.47,61.81,71058.0
2023-03-14 12:30:00,61.83,62.73,61.83,62.34,40089.0,61.83,62.73,61.83,62.34,40089.0
2023-03-14 13:00:00,62.33,62.36,61.67,61.87,60333.0,62.33,62.36,61.67,61.87,60333.0
2023-03-14 13:30:00,61.89,62.25,61.81,62.1,29455.0,61.89,62.25,61.81,62.1,29455.0
2023-03-14 14:00:00,62.1,62.28,61.77,62.28,28652.0,62.1,62.28,61.77,62.28,28652.0
2023-03-14 14:30:00,62.28,62.28,61.83,61.92,34026.0,62.28,62.28,61.83,61.92,34026.0
2023-03-14 15:00:00,61.92,61.92,61.4,61.73,69989.0,61.92,61.92,61.4,61.73,69989.0
2023-03-14 15:30:00,61.71,62.24,61.61,62.2,167198.0,61.71,62.24,61.61,62.2,167198.0
2023-03-15 09:30:00,62.22,62.59,60.71,61.93,30528.0,62.22,62.59,60.71,61.93,30528.0
2023-03-15 10:00:00,61.87,62.18,61.51,61.81,17782.0,61.87,62.18,61.51,61.81,17782.0
2023-03-15 10:30:00,61.79,61.98,60.92,61.59,33580.0,61.79,61.98,60.92,61.59,33580.0
2023-03-15 11:00:00,61.63,61.82,61.43,61.75,39963.0,61.63,61.82,61.43,61.75,39963.0
2023-03-15 11:30:00,61.75,61.91,61.52,61.62,32776.0,61.75,61.91,61.52,61.62,32776.0
2023-03-15 12:00:00,61.64,61.99,61.42,61.99,30980.0,61.64,61.99,61.42,61.99,30980.0
2023-03-15 12:30:00,62.04,62.24,61.79,61.88,25623.0,62.04,62.24,61.79,61.88,25623.0
2023-03-15 13:00:00,61.89,62.46,61.63,62.37,40813.0,61.89,62.46,61.63,62.37,40813.0
2023-03-15 13:30:00,62.34,62.44,62.1,62.38,37905.0,62.34,62.44,62.1,62.38,37905.0
2023-03-15 14:00:00,62.45,62.55,61.86,62.36,30582.0,62.45,62.55,61.86,62.36,30582.0
2023-03-15 14:30:00,62.35,62.71,62.35,62.51,37008.0,62.35,62.71,62.35,62.51,37008.0
2023-03-15 15:00:00,62.53,62.61,62.01,62.36,51366.0,62.53,62.61,62.01,62.36,51366.0
2023-03-15 15:30:00,62.4,62.42,61.89,62.07,174152.0,62.4,62.42,61.89,62.07,174152.0
2023-03-16 09:30:00,62.44,62.84,61.16,62.06,42254.0,62.44,62.84,61.16,62.06,42254.0
2023-03-16 10:00:00,62.07,62.22,61.5,61.62,17207.0,62.07,62.22,61.5,61.62,17207.0
2023-03-16 10:30:00,61.76,62.72,61.69,62.72,31630.0,61.76,62.72,61.69,62.72,31630.0
2023-03-16 11:00:00,62.83,63.01,62.52,62.96,19050.0,62.83,63.01,62.52,62.96,19050.0
2023-03-16 11:30:00,62.91,63.2,62.84,62.86,33946.0,62.91,63.2,62.84,62.86,33946.0
2023-03-16 12:00:00,62.9,62.92,62.26,62.57,25132.0,62.9,62.92,62.26,62.57,25132.0
2023-03-16 12:30:00,62.57,62.62,62.15,62.35,27331.0,62.57,62.62,62.15,62.35,27331.0
2023-03-16 13:00:00,62.36,62.57,62.13,62.48,17521.0,62.36,62.57,62.13,62.48,17521.0
2023-03-16 13:30:00,62.48,62.64,62.09,62.23,65291.0,62.48,62.64,62.09,62.23,65291.0
2023-03-16 14:00:00,62.26,62.3,61.99,62.27,28508.0,62.26,62.3,61.99,62.27,28508.0
2023-03-16 14:30:00,62.26,62.44,62.07,62.26,55615.0,62.26,62.44,62.07,62.26,55615.0
2023-03-16 15:00:00,62.23,62.45,62.08,62.42,50198.0,62.23,62.45,62.08,62.42,50198.0
2023-03-16 15:30:00,62.39,62.39,61.56,61.82,189296.0,62.39,62.39,61.56,61.82,189296.0
2023-03-17 09:30:00,61.69,62.38,60.79,62.28,41052.0,61.69,62.38,60.79,62.28,41052.0
2023-03-17 10:00:00,62.38,62.86,61.71,61.95,29692.0,62.38,62.86,61.71,61.95,29692.0
2023-03-17 10:30:00,61.97,61.97,60.86,61.1,17569.0,61.97,61.97,60.86,61.1,17569.0
2023-03-17 11:00:00,61.1,61.24,60.5,60.67,25843.0,61.1,61.24,60.5,60.67,25843.0
2023-03-17 11:30:00,60.64,60.76,60.34,60.49,26630.0,60.64,60.76,60.34,60.49,26630.0
2023-03-17 12:00:00,60.53,60.8,60.37,60.8,20874.0,60.53,60.8,60.37,60.8,20874.0
2023-03-17 12:30:00,60.81,61.07,60.13,60.36,40218.0,60.81,61.07,60.13,60.36,40218.0
2023-03-17 13:00:00,60.38,60.88,60.32,60.86,40765.0,60.38,60.88,60.32,60.86,40765.0
2023-03-17 13:30:00,60.86,61.22,60.68,61.19,61071.0,60.86,61.22,60.68,61.19,61071.0
2023-03-17 14:00:00,61.26,61.33,60.77,60.84,27769.0,61.26,61.33,60.77,60.84,27769.0
2023-03-17 14:30:00,60.84,60.98,60.61,60.86,31791.0,60.84,60.98,60.61,60.86,31791.0
2023-03-17 15:00:00,60.85,60.92,60.55,60.75,41703.0,60.85,60.92,60.55,60.75,41703.0
2023-03-17 15:30:00,60.76,60.76,60.27,60.45,156908.0,60.76,60.76,60.27,60.45,156908.0
2023-03-20 09:30:00,60.28,61.14,59.43,60.78,30728.0,60.28,61.14,59.43,60.78,30728.0
2023-03-20 10:00:00,60.77,61.0,60.11,60.77,45774.0,60.77,61.0,60.11,60.77,45774.0
2023-03-20 10:30:00,60.77,61.19,60.72,61.08,34397.0,60.77,61.19,60.72,61.08,34397.0
2023-03-20 11:00:00,61.11,61.22,60.93,61.13,24862.0,61.11,61.22,60.93,61.13,24862.0
2023-03-20 11:30:00,61.11,61.23,60.77,60.83,27987.0,61.11,61.23,60.77,60.83,27987.0
2023-03-20 12:00:00,60.87,60.87,60.1,60.39,25424.0,60.87,60.87,60.1,60.39,25424.0
2023-03-20 12:30:00,60.39,60.73,60.28,60.67,32822.0,60.39,60.73,60.28,60.67,32822.0
2023-03-20 13:00:00,60.56,60.88,60.51,60.76,14339.0,60.56,60.88,60.51,60.76,14339.0
2023-03-20 13:30:00,60.78,61.01,60.68,60.96,21304.0,60.78,61.01,60.68,60.96,21304.0
2023-03-20 14:00:00,60.98,61.53,60.91,61.33,23219.0,60.98,61.53,60.91,61.33,23219.0
2023-03-20 14:30:00,61.35,61.62,61.25,61.47,27025.0,61.35,61.62,61.25,61.47,27025.0
2023-03-20 15:00:00,61.46,61.55,61.17,61.3,53996.0,61.46,61.55,61.17,61.3,53996.0
2023-03-20 15:30:00,61.27,61.57,61.12,61.17,192874.0,61.27,61.57,61.12,61.17,192874.0
2023-03-21 09:30:00,61.65,62.35,61.38,62.16,22539.0,61.65,62.35,61.38,62.16,22539.0
2023-03-21 10:00:00,62.25,62.86,62.03,62.54,37512.0,62.25,62.86,62.03,62.54,37512.0
2023-03-21 10:30:00,62.55,63.25,62.55,62.99,48550.0,62.55,63.25,62.55,62.99,48550.0
2023-03-21 11:00:00,62.97,63.64,62.96,63.47,56545.0,62.97,63.64,62.96,63.47,56545.0
2023-03-21 11:30:00,63.51,63.78,63.46,63.77,49454.0,63.51,63.78,63.46,63.77,49454.0
2023-03-21 12:00:00,63.74,64.09,63.72,63.86,32535.0,63.74,64.09,63.72,63.86,32535.0
2023-03-21 12:30:00,63.91,64.1,63.63,63.76,48881.0,63.91,64.1,63.63,63.76,48881.0
2023-03-21 13:00:00,63.75,63.84,63.52,63.78,27364.0,63.75,63.84,63.52,63.78,27364.0
2023-03-21 13:30:00,63.81,63.83,63.5,63.72,38369.0,63.81,63.83,63.5,63.72,38369.0
2023-03-21 14:00:00,63.69,63.9,63.57,63.75,41507.0,63.69,63.9,63.57,63.75,41507.0
2023-03-21 14:30:00,63.72,63.91,63.67,63.7,41724.0,63.72,63.91,63.67,63.7,41724.0
2023-03-21 15:00:00,63.75,64.21,63.75,63.88,56700.0,63.75,64.21,63.75,63.88,56700.0
2023-03-21 15:30:00,63.88,64.8,63.8,64.55,236780.0,63.88,64.8,63.8,64.55,236780.0
2023-03-22 09:30:00,64.29,64.78,62.46,62.7,22663.0,64.29,64.78,62.46,62.7,22663.0
2023-03-22 10:00:00,62.59,63.1,62.31,63.1,22757.0,62.59,63.1,62.31,63.1,22757.0
2023-03-22 10:30:00,63.03,63.12,62.75,62.9,29529.0,63.03,63.12,62.75,62.9,29529.0
2023-03-22 11:00:00,62.83,62.86,62.46,62.84,25324.0,62.83,62.86,62.46,62.84,25324.0
2023-03-22 11:30:00,62.8,62.99,62.62,62.62,19449.0,62.8,62.99,62.62,62.62,19449.0
2023-03-22 12:00:00,62.59,62.73,62.42,62.71,23346.0,62.59,62.73,62.42,62.71,23346.0
2023-03-22 12:30:00,62.7,62.91,62.56,62.89,19723.0,62.7,62.91,62.56,62.89,19723.0
2023-03-22 13:00:00,62.93,63.01,62.78,62.91,21908.0,62.93,63.01,62.78,62.91,21908.0
2023-03-22 13:30:00,62.9,63.7,62.89,63.66,41842.0,62.9,63.7,62.89,63.66,41842.0
2023-03-22 14:00:00,63.72,64.13,63.31,63.91,123881.0,63.72,64.13,63.31,63.91,123881.0
2023-03-22 14:30:00,63.97,64.4,63.02,63.39,71324.0,63.97,64.4,63.02,63.39,71324.0
2023-03-22 15:00:00,63.4,63.63,62.84,63.41,99677.0,63.4,63.63,62.84,63.41,99677.0
2023-03-22 15:30:00,63.41,63.41,61.85,61.91,147537.0,63.41,63.41,61.85,61.91,147537.0
2023-03-23 09:30:00,63.06,63.16,62.2,62.92,19022.0,63.06,63.16,62.2,62.92,19022.0
2023-03-23 10:00:00,62.92,63.32,62.75,62.88,12678.0,62.92,63.32,62.75,62.88,12678.0
2023-03-23 10:30:00,62.83,64.02,62.71,63.98,20061.0,62.83,64.02,62.71,63.98,20061.0
2023-03-23 11:00:00,63.99,64.11,63.37,63.41,22015.0,63.99,64.11,63.37,63.41,22015.0
2023-03-23 11:30:00,63.45,63.6,63.22,63.32,12331.0,63.45,63.6,63.22,63.32,12331.0
2023-03-23 12:00:00,63.28,63.45,62.9,63.25,15144.0,63.28,63.45,62.9,63.25,15144.0
2023-03-23 12:30:00,63.26,63.33,63.11,63.2,14280.0,63.26,63.33,63.11,63.2,14280.0
2023-03-23 13:00:00,63.14,63.33,63.05,63.24,27762.0,63.14,63.33,63.05,63.24,27762.0
2023-03-23 13:30:00,63.24,63.43,63.12,63.17,15606.0,63.24,63.43,63.12,63.17,15606.0
2023-03-23 14:00:00,63.19,63.29,62.68,62.69,36587.0,63.19,63.29,62.68,62.69,36587.0
2023-03-23 14:30:00,62.64,62.88,62.52,62.88,76207.0,62.64,62.88,62.52,62.88,76207.0
2023-03-23 15:00:00,62.9,63.27,62.35,62.69,35497.0,62.9,63.27,62.35,62.69,35497.0
2023-03-23 15:30:00,62.63,63.2,62.55,62.69,145864.0,62.63,63.2,62.55,62.69,145864.0
2023-03-24 09:30:00,63.81,63.94,62.23,62.75,29675.0,63.81,63.94,62.23,62.75,29675.0
2023-03-24 10:00:00,62.72,63.01,62.41,62.86,43362.0,62.72,63.01,62.41,62.86,43362.0
2023-03-24 10:30:00,62.79,63.03,62.14,62.31,19641.0,62.79,63.03,62.14,62.31,19641.0
2023-03-24 11:00:00,62.21,62.4,62.02,62.21,16308.0,62.21,62.4,62.02,62.21,16308.0
2023-03-24 11:30:00,62.17,62.65,62.03,62.57,26391.0,62.17,62.65,62.03,62.57,26391.0
2023-03-24 12:00:00,62.57,62.76,62.19,62.56,14312.0,62.57,62.76,62.19,62.56,14312.0
2023-03-24 12:30:00,62.58,62.79,62.41,62.61,19617.0,62.58,62.79,62.41,62.61,19617.0
2023-03-24 13:00:00,62.65,63.16,62.65,63.16,44025.0,62.65,63.16,62.65,63.16,44025.0
2023-03-24 13:30:00,63.16,63.28,62.59,62.68,25685.0,63.16,63.28,62.59,62.68,25685.0
2023-03-24 14:00:00,62.73,62.95,62.68,62.88,17544.0,62.73,62.95,62.68,62.88,17544.0
2023-03-24 14:30:00,62.86,63.07,62.72,62.83,25965.0,62.86,63.07,62.72,62.83,25965.0
2023-03-24 15:00:00,62.83,62.94,62.62,62.82,40995.0,62.83,62.94,62.62,62.82,40995.0
2023-03-24 15:30:00,62.83,62.96,62.55,62.85,183526.0,62.83,62.96,62.55,62.85,183526.0
2023-03-27 09:30:00,63.29,64.53,62.95,63.73,40825.0,63.29,64.53,62.95,63.73,40825.0
2023-03-27 10:00:00,63.79,63.91,63.49,63.58,10882.0,63.79,63.91,63.49,63.58,10882.0
2023-03-27 10:30:00,63.44,63.52,63.24,63.26,11486.0,63.44,63.52,63.24,63.26,11486.0
2023-03-27 11:00:00,63.25,63.25,62.72,62.95,13945.0,63.25,63.25,62.72,62.95,13945.0
2023-03-27 11:30:00,63.0,63.1,62.27,62.28,22716.0,63.0,63.1,62.27,62.28,22716.0
2023-03-27 12:00:00,62.3,62.5,62.18,62.43,17400.0,62.3,62.5,62.18,62.43,17400.0
2023-03-27 12:30:00,62.4,62.54,62.12,62.54,19086.0,62.4,62.54,62.12,62.54,19086.0
2023-03-27 13:00:00,62.54,62.72,62.4,62.44,18088.0,62.54,62.72,62.4,62.44,18088.0
2023-03-27 13:30:00,62.46,62.76,62.39,62.7,25523.0,62.46,62.76,62.39,62.7,25523.0
2023-03-27 14:00:00,62.73,62.82,62.56,62.75,23854.0,62.73,62.82,62.56,62.75,23854.0
2023-03-27 14:30:00,62.74,62.84,62.7,62.82,27868.0,62.74,62.84,62.7,62.82,27868.0
2023-03-27 15:00:00,62.82,63.15,62.81,62.98,29731.0,62.82,63.15,62.81,62.98,29731.0
2023-03-27 15:30:00,62.98,63.01,62.58,62.75,108228.0,62.98,63.01,62.58,62.75,108228.0
2023-03-28 09:30:00,62.32,63.31,62.12,62.7,38665.0,62.32,63.31,62.12,62.7,38665.0
2023-03-28 10:00:00,62.58,62.88,62.35,62.49,26056.0,62.58,62.88,62.35,62.49,26056.0
2023-03-28 10:30:00,62.55,62.66,62.0,62.0,98663.0,62.55,62.66,62.0,62.0,98663.0
2023-03-28 11:00:00,62.06,62.51,62.06,62.51,21330.0,62.06,62.51,62.06,62.51,21330.0
2023-03-28 11:30:00,62.47,62.75,62.43,62.52,9649.0,62.47,62.75,62.43,62.52,9649.0
2023-03-28 12:00:00,62.61,62.62,62.4,62.45,9905.0,62.61,62.62,62.4,62.45,9905.0
2023-03-28 12:30:00,62.4,62.57,62.25,62.51,15024.0,62.4,62.57,62.25,62.51,15024.0
2023-03-28 13:00:00,62.54,62.54,62.03,62.2,16067.0,62.54,62.54,62.03,62.2,16067.0
2023-03-28 13:30:00,62.22,62.23,61.6,61.71,33354.0,62.22,62.23,61.6,61.71,33354.0
2023-03-28 14:00:00,61.75,62.73,61.74,62.59,40759.0,61.75,62.73,61.74,62.59,40759.0
2023-03-28 14:30:00,62.59,62.77,62.5,62.68,23387.0,62.59,62.77,62.5,62.68,23387.0
2023-03-28 15:00:00,62.69,62.8,62.51,62.58,29482.0,62.69,62.8,62.51,62.58,29482.0
2023-03-28 15:30:00,62.56,62.81,62.43,62.5,124556.0,62.56,62.81,62.43,62.5,124556.0
2023-03-29 09:30:00,63.26,63.99,62.98,63.89,32623.0,63.26,63.99,62.98,63.89,32623.0
2023-03-29 10:00:00,63.91,64.36,63.7,63.96,39858.0,63.91,64.36,63.7,63.96,39858.0
2023-03-29 10:30:00,63.97,64.1,63.56,63.57,23054.0,63.97,64.1,63.56,63.57,23054.0
2023-03-29 11:00:00,63.6,64.01,63.6,63.96,32256.0,63.6,64.01,63.6,63.96,32256.0
2023-03-29 11:30:00,63.93,64.27,63.92,64.2,28257.0,63.93,64.27,63.92,64.2,28257.0
2023-03-29 12:00:00,64.24,64.55,64.11,64.43,35386.0,64.24,64.55,64.11,64.43,35386.0
2023-03-29 12:30:00,64.44,64.68,64.16,64.24,50930.0,64.44,64.68,64.16,64.24,50930.0
2023-03-29 13:00:00,64.24,64.64,64.1,64.64,27636.0,64.24,64.64,64.1,64.64,27636.0
2023-03-29 13:30:00,64.61,64.78,64.47,64.54,32828.0,64.61,64.78,64.47,64.54,32828.0
2023-03-29 14:00:00,64.56,64.95,64.54,64.92,36264.0,64.56,64.95,64.54,64.92,36264.0
2023-03-29 14:30:00,64.92,65.2,64.7,64.81,48539.0,64.92,65.2,64.7,64.81,48539.0
2023-03-29 15:00:00,64.8,64.98,64.66,64.9,41632.0,64.8,64.98,64.66,64.9,41632.0
2023-03-29 15:30:00,64.89,65.47,64.86,65.04,172567.0,64.89,65.47,64.86,65.04,172567.0
2023-03-30 09:30:00,65.88,66.96,65.88,66.9,53586.0,65.88,66.96,65.88,66.9,53586.0
2023-03-30 10:00:00,66.94,67.72,66.4,67.42,127717.0,66.94,67.72,66.4,67.42,127717.0
2023-03-30 10:30:00,67.38,67.74,67.06,67.69,91105.0,67.38,67.74,67.06,67.69,91105.0
2023-03-30 11:00:00,67.69,67.77,67.05,67.13,88737.0,67.69,67.77,67.05,67.13,88737.0
2023-03-30 11:30:00,67.12,67.51,66.95,67.36,48422.0,67.12,67.51,66.95,67.36,48422.0
2023-03-30 12:00:00,67.34,67.7,67.23,67.6,39365.0,67.34,67.7,67.23,67.6,39365.0
2023-03-30 12:30:00,67.59,67.61,66.93,67.28,47690.0,67.59,67.61,66.93,67.28,47690.0
2023-03-30 13:00:00,67.32,67.77,67.25,67.76,29133.0,67.32,67.77,67.25,67.76,29133.0
2023-03-30 13:30:00,67.77,67.87,67.36,67.69,45282.0,67.77,67.87,67.36,67.69,45282.0
2023-03-30 14:00:00,67.68,68.31,67.68,68.3,46037.0,67.68,68.31,67.68,68.3,46037.0
2023-03-30 14:30:00,68.31,68.38,67.89,68.01,50383.0,68.31,68.38,67.89,68.01,50383.0
2023-03-30 15:00:00,68.01,68.13,67.85,68.09,52115.0,68.01,68.13,67.85,68.09,52115.0
2023-03-30 15:30:00,68.09,68.69,68.07,68.57,302028.0,68.09,68.69,68.07,68.57,302028.0
2023-03-31 09:30:00,69.27,70.8,68.54,70.75,78443.0,69.27,70.8,68.54,70.75,78443.0
2023-03-31 10:00:00,70.7,72.68,70.64,72.21,125382.0,70.7,72.68,70.64,72.21,125382.0
2023-03-31 10:30:00,72.22,73.45,72.16,72.98,105952.0,72.22,73.45,72.16,72.98,105952.0
2023-03-31 11:00:00,72.9,73.16,72.47,72.61,67033.0,72.9,73.16,72.47,72.61,67033.0
2023-03-31 11:30:00,72.62,73.01,72.34,73.01,70488.0,72.62,73.01,72.34,73.01,70488.0
2023-03-31 12:00:00,73.03,73.18,72.88,73.06,52655.0,73.03,73.18,72.88,73.06,52655.0
2023-03-31 12:30:00,73.08,73.18,72.68,72.96,42496.0,73.08,73.18,72.68,72.96,42496.0
2023-03-31 13:00:00,73.04,73.09,72.76,73.03,36387.0,73.04,73.09,72.76,73.03,36387.0
2023-03-31 13:30:00,73.01,73.07,72.54,72.98,37257.0,73.01,73.07,72.54,72.98,37257.0
2023-03-31 14:00:00,73.0,73.34,72.74,72.81,58567.0,73.0,73.34,72.74,72.81,58567.0
2023-03-31 14:30:00,72.79,72.92,72.58,72.65,52078.0,72.79,72.92,72.58,72.65,52078.0
2023-03-31 15:00:00,72.65,72.87,72.39,72.7,87685.0,72.65,72.87,72.39,72.7,87685.0
2023-03-31 15:30:00,72.65,72.74,72.17,72.31,291982.0,72.65,72.74,72.17,72.31,291982.0
2023-04-03 09:30:00,71.78,72.07,70.25,71.13,22579.0,71.78,72.07,70.25,71.13,22579.0
2023-04-03 10:00:00,71.27,71.72,71.12,71.67,23366.0,71.27,71.72,71.12,71.67,23366.0
2023-04-03 10:30:00,71.69,71.71,70.87,70.87,23810.0,71.69,71.71,70.87,70.87,23810.0
2023-04-03 11:00:00,70.88,70.99,70.32,70.68,27877.0,70.88,70.99,70.32,70.68,27877.0
2023-04-03 11:30:00,70.55,70.84,70.19,70.84,14304.0,70.55,70.84,70.19,70.84,14304.0
2023-04-03 12:00:00,70.88,71.05,70.74,70.89,14541.0,70.88,71.05,70.74,70.89,14541.0
2023-04-03 12:30:00,70.87,70.96,70.72,70.84,13692.0,70.87,70.96,70.72,70.84,13692.0
2023-04-03 13:00:00,70.82,70.82,70.56,70.56,11994.0,70.82,70.82,70.56,70.56,11994.0
2023-04-03 13:30:00,70.48,70.7,70.2,70.47,15139.0,70.48,70.7,70.2,70.47,15139.0
2023-04-03 14:00:00,70.46,70.58,70.26,70.45,16796.0,70.46,70.58,70.26,70.45,16796.0
2023-04-03 14:30:00,70.47,71.06,70.45,70.99,29487.0,70.47,71.06,70.45,70.99,29487.0
2023-04-03 15:00:00,71.03,71.26,70.83,71.25,35427.0,71.03,71.26,70.83,71.25,35427.0
2023-04-03 15:30:00,71.23,71.28,70.79,70.85,122968.0,71.23,71.28,70.79,70.85,122968.0
2023-04-04 09:30:00,70.8,72.29,70.71,72.16,56339.0,70.8,72.29,70.71,72.16,56339.0
2023-04-04 10:00:00,72.22,73.37,72.09,73.17,67625.0,72.22,73.37,72.09,73.17,67625.0
2023-04-04 10:30:00,73.2,73.21,72.51,72.84,41432.0,73.2,73.21,72.51,72.84,41432.0
2023-04-04 11:00:00,72.75,73.02,72.5,72.92,25711.0,72.75,73.02,72.5,72.92,25711.0
2023-04-04 11:30:00,72.93,73.02,72.77,72.89,24582.0,72.93,73.02,72.77,72.89,24582.0
2023-04-04 12:00:00,72.87,73.37,72.5,73.2,134178.0,72.87,73.37,72.5,73.2,134178.0
2023-04-04 12:30:00,73.24,73.35,72.68,73.22,185339.0,73.24,73.35,72.68,73.22,185339.0
2023-04-04 13:00:00,73.25,73.41,73.12,73.38,110148.0,73.25,73.41,73.12,73.38,110148.0
2023-04-04 13:30:00,73.41,73.71,73.09,73.65,117441.0,73.41,73.71,73.09,73.65,117441.0
2023-04-04 14:00:00,73.65,74.42,73.6,74.36,53004.0,73.65,74.42,73.6,74.36,53004.0
2023-04-04 14:30:00,74.36,74.42,72.92,72.98,105409.0,74.36,74.42,72.92,72.98,105409.0
2023-04-04 15:00:00,72.97,73.83,72.85,73.57,141712.0,72.97,73.83,72.85,73.57,141712.0
2023-04-04 15:30:00,73.56,74.14,73.51,74.1,326563.0,73.56,74.14,73.51,74.1,326563.0
2023-04-05 09:30:00,73.5,73.67,71.54,72.81,82104.0,73.5,73.67,71.54,72.81,82104.0
2023-04-05 10:00:00,72.82,72.82,71.76,71.91,240291.0,72.82,72.82,71.76,71.91,240291.0
2023-04-05 10:30:00,71.93,72.57,71.34,71.38,275511.0,71.93,72.57,71.34,71.38,275511.0
2023-04-05 11:00:00,71.37,71.37,70.27,70.88,106967.0,71.37,71.37,70.27,70.88,106967.0
2023-04-05 11:30:00,70.84,71.39,70.67,71.3,26947.0,70.84,71.39,70.67,71.3,26947.0
2023-04-05 12:00:00,71.25,71.67,70.88,71.67,89585.0,71.25,71.67,70.88,71.67,89585.0
2023-04-05 12:30:00,71.62,71.79,71.31,71.69,13482.0,71.62,71.79,71.31,71.69,13482.0
2023-04-05 13:00:00,71.66,71.76,71.01,71.1,20657.0,71.66,71.76,71.01,71.1,20657.0
2023-04-05 13:30:00,71.1,71.94,71.1,71.9,41796.0,71.1,71.94,71.1,71.9,41796.0
2023-04-05 14:00:00,71.9,72.11,71.74,71.89,28262.0,71.9,72.11,71.74,71.89,28262.0
2023-04-05 14:30:00,71.9,72.35,71.87,72.05,48542.0,71.9,72.35,71.87,72.05,48542.0
2023-04-05 15:00:00,72.02,72.2,71.73,72.13,42437.0,72.02,72.2,71.73,72.13,42437.0
2023-04-05 15:30:00,72.16,72.83,72.12,72.46,224456.0,72.16,72.83,72.12,72.46,224456.0
2023-04-06 09:30:00,71.92,71.92,70.03,70.34,51661.0,71.92,71.92,70.03,70.34,51661.0
2023-04-06 10:00:00,70.2,70.79,69.77,69.95,67274.0,70.2,70.79,69.77,69.95,67274.0
2023-04-06 10:30:00,69.98,70.79,69.8,70.42,50651.0,69.98,70.79,69.8,70.42,50651.0
2023-04-06 11:00:00,70.39,71.41,70.35,70.96,32963.0,70.39,71.41,70.35,70.96,32963.0
2023-04-06 11:30:00,71.02,71.36,70.8,71.19,23127.0,71.02,71.36,70.8,71.19,23127.0
2023-04-06 12:00:00,71.19,71.5,71.14,71.37,19198.0,71.19,71.5,71.14,71.37,19198.0
2023-04-06 12:30:00,71.45,71.7,71.27,71.29,21132.0,71.45,71.7,71.27,71.29,21132.0
2023-04-06 13:00:00,71.29,71.71,71.21,71.45,19852.0,71.29,71.71,71.21,71.45,19852.0
2023-04-06 13:30:00,71.48,71.7,71.43,71.51,17505.0,71.48,71.7,71.43,71.51,17505.0
2023-04-06 14:00:00,71.54,72.13,71.54,72.11,12655.0,71.54,72.13,71.54,72.11,12655.0
2023-04-06 14:30:00,72.13,72.16,71.95,72.01,9540.0,72.13,72.16,71.95,72.01,9540.0
2023-04-06 15:00:00,72.02,72.35,72.02,72.27,15200.0,72.02,72.35,72.02,72.27,15200.0
2023-04-06 15:30:00,72.3,72.58,72.14,72.54,84373.0,72.3,72.58,72.14,72.54,84373.0
2023-04-10 09:30:00,71.57,71.7,70.09,70.9,14082.0,71.57,71.7,70.09,70.9,14082.0
2023-04-10 10:00:00,70.85,71.15,70.5,70.9,13493.0,70.85,71.15,70.5,70.9,13493.0
2023-04-10 10:30:00,70.9,71.37,70.9,71.3,12565.0,70.9,71.37,70.9,71.3,12565.0
2023-04-10 11:00:00,71.28,71.62,71.27,71.59,5800.0,71.28,71.62,71.27,71.59,5800.0
2023-04-10 11:30:00,71.59,71.59,71.06,71.06,9929.0,71.59,71.59,71.06,71.06,9929.0
2023-04-10 12:00:00,71.07,71.33,70.86,71.09,37883.0,71.07,71.33,70.86,71.09,37883.0
2023-04-10 12:30:00,71.08,71.5,71.08,71.5,23713.0,71.08,71.5,71.08,71.5,23713.0
2023-04-10 13:00:00,71.46,72.17,71.39,72.14,62679.0,71.46,72.17,71.39,72.14,62679.0
2023-04-10 13:30:00,72.14,72.19,71.57,71.58,16107.0,72.14,72.19,71.57,71.58,16107.0
2023-04-10 14:00:00,71.59,72.15,71.54,72.06,30561.0,71.59,72.15,71.54,72.06,30561.0
2023-04-10 14:30:00,72.06,72.32,71.94,72.28,16764.0,72.06,72.32,71.94,72.28,16764.0
2023-04-10 15:00:00,72.32,72.32,72.04,72.09,15366.0,72.32,72.32,72.04,72.09,15366.0
2023-04-10 15:30:00,72.09,72.31,71.83,72.07,161231.0,72.09,72.31,71.83,72.07,161231.0
2023-04-11 09:30:00,71.51,72.38,71.47,71.94,17651.0,71.51,72.38,71.47,71.94,17651.0
2023-04-11 10:00:00,72.06,72.15,71.16,71.31,19489.0,72.06,72.15,71.16,71.31,19489.0
2023-04-11 10:30:00,71.34,71.41,70.71,70.84,15158.0,71.34,71.41,70.71,70.84,15158.0
2023-04-11 11:00:00,70.84,70.84,70.51,70.58,10493.0,70.84,70.84,70.51,70.58,10493.0
2023-04-11 11:30:00,70.48,70.52,70.27,70.41,7404.0,70.48,70.52,70.27,70.41,7404.0
2023-04-11 12:00:00,70.44,70.99,70.44,70.91,8407.0,70.44,70.99,70.44,70.91,8407.0
2023-04-11 12:30:00,71.0,71.12,70.78,70.97,10399.0,71.0,71.12,70.78,70.97,10399.0
2023-04-11 13:00:00,70.93,71.15,70.73,71.08,14129.0,70.93,71.15,70.73,71.08,14129.0
2023-04-11 13:30:00,71.1,71.39,71.1,71.39,8400.0,71.1,71.39,71.1,71.39,8400.0
2023-04-11 14:00:00,71.43,71.57,71.21,71.5,8940.0,71.43,71.57,71.21,71.5,8940.0
2023-04-11 14:30:00,71.5,71.54,71.35,71.54,11837.0,71.5,71.54,71.35,71.54,11837.0
2023-04-11 15:00:00,71.55,71.84,71.45,71.75,12773.0,71.55,71.84,71.45,71.75,12773.0
2023-04-11 15:30:00,71.75,71.79,71.01,71.05,99192.0,71.75,71.79,71.01,71.05,99192.0
2023-04-12 09:30:00,72.53,73.16,71.16,71.42,37299.0,72.53,73.16,71.16,71.42,37299.0
2023-04-12 10:00:00,71.36,71.82,71.27,71.63,13651.0,71.36,71.82,71.27,71.63,13651.0
2023-04-12 10:30:00,71.66,71.75,70.87,70.87,13196.0,71.66,71.75,70.87,70.87,13196.0
2023-04-12 11:00:00,71.01,71.09,70.69,71.01,18505.0,71.01,71.09,70.69,71.01,18505.0
2023-04-12 11:30:00,70.98,71.49,70.93,71.47,42260.0,70.98,71.49,70.93,71.47,42260.0
2023-04-12 12:00:00,71.55,71.78,71.15,71.25,22903.0,71.55,71.78,71.15,71.25,22903.0
2023-04-12 12:30:00,71.3,71.5,70.98,71.27,13610.0,71.3,71.5,70.98,71.27,13610.0
2023-04-12 13:00:00,71.25,71.47,71.13,71.22,23786.0,71.25,71.47,71.13,71.22,23786.0
2023-04-12 13:30:00,71.22,71.25,70.74,70.8,16394.0,71.22,71.25,70.74,70.8,16394.0
2023-04-12 14:00:00,70.84,70.93,70.25,70.27,23080.0,70.84,70.93,70.25,70.27,23080.0
2023-04-12 14:30:00,70.19,70.43,70.14,70.36,15698.0,70.19,70.43,70.14,70.36,15698.0
2023-04-12 15:00:00,70.35,70.44,69.84,69.84,18797.0,70.35,70.44,69.84,69.84,18797.0
2023-04-12 15:30:00,69.83,69.96,69.65,69.86,120058.0,69.83,69.96,69.65,69.86,120058.0
2023-04-13 09:30:00,70.64,71.93,70.57,71.22,31251.0,70.64,71.93,70.57,71.22,31251.0
2023-04-13 10:00:00,71.3,71.84,71.18,71.44,48132.0,71.3,71.84,71.18,71.44,48132.0
2023-04-13 10:30:00,71.4,71.4,71.04,71.18,49956.0,71.4,71.4,71.04,71.18,49956.0
2023-04-13 11:00:00,71.27,71.56,70.83,71.1,30428.0,71.27,71.56,70.83,71.1,30428.0
2023-04-13 11:30:00,71.1,71.12,70.84,70.91,37961.0,71.1,71.12,70.84,70.91,37961.0
2023-04-13 12:00:00,70.98,71.44,70.92,71.38,29690.0,70.98,71.44,70.92,71.38,29690.0
2023-04-13 12:30:00,71.38,71.38,70.92,71.02,41279.0,71.38,71.38,70.92,71.02,41279.0
2023-04-13 13:00:00,71.03,71.51,70.99,71.41,27061.0,71.03,71.51,70.99,71.41,27061.0
2023-04-13 13:30:00,71.35,71.68,71.31,71.55,21545.0,71.35,71.68,71.31,71.55,21545.0
2023-04-13 14:00:00,71.55,71.66,71.4,71.47,24958.0,71.55,71.66,71.4,71.47,24958.0
2023-04-13 14:30:00,71.45,71.45,71.17,71.31,19915.0,71.45,71.45,71.17,71.31,19915.0
2023-04-13 15:00:00,71.3,71.42,71.1,71.37,31896.0,71.3,71.42,71.1,71.37,31896.0
2023-04-13 15:30:00,71.38,71.44,71.08,71.11,110917.0,71.38,71.44,71.08,71.11,110917.0
2023-04-14 09:30:00,70.87,71.74,69.81,71.28,20994.0,70.87,71.74,69.81,71.28,20994.0
2023-04-14 10:00:00,71.23,71.58,70.64,70.86,29571.0,71.23,71.58,70.64,70.86,29571.0
2023-04-14 10:30:00,70.92,71.03,70.52,70.86,11760.0,70.92,71.03,70.52,70.86,11760.0
2023-04-14 11:00:00,70.85,71.06,70.62,70.67,16524.0,70.85,71.06,70.62,70.67,16524.0
2023-04-14 11:30:00,70.68,70.69,70.27,70.35,7624.0,70.68,70.69,70.27,70.35,7624.0
2023-04-14 12:00:00,70.37,70.46,70.06,70.45,6798.0,70.37,70.46,70.06,70.45,6798.0
2023-04-14 12:30:00,70.4,70.58,70.1,70.11,104168.0,70.4,70.58,70.1,70.11,104168.0
2023-04-14 13:00:00,70.09,70.59,70.09,70.52,13704.0,70.09,70.59,70.09,70.52,13704.0
2023-04-14 13:30:00,70.49,71.1,70.07,70.93,37495.0,70.49,71.1,70.07,70.93,37495.0
2023-04-14 14:00:00,70.89,71.08,70.75,70.99,15661.0,70.89,71.08,70.75,70.99,15661.0
2023-04-14 14:30:00,71.02,71.26,70.92,71.15,16217.0,71.02,71.26,70.92,71.15,16217.0
2023-04-14 15:00:00,71.17,71.68,71.13,71.59,31745.0,71.17,71.68,71.13,71.59,31745.0
2023-04-14 15:30:00,71.57,71.95,71.42,71.51,89264.0,71.57,71.95,71.42,71.51,89264.0
2023-04-17 09:30:00,71.75,71.96,70.75,71.43,42300.0,71.75,71.96,70.75,71.43,42300.0
2023-04-17 10:00:00,71.5,71.81,71.13,71.43,23606.0,71.5,71.81,71.13,71.43,23606.0
2023-04-17 10:30:00,71.39,71.8,70.81,70.91,22403.0,71.39,71.8,70.81,70.91,22403.0
2023-04-17 11:00:00,70.98,71.06,70.71,70.71,12284.0,70.98,71.06,70.71,70.71,12284.0
2023-04-17 11:30:00,70.74,71.13,70.45,71.13,31413.0,70.74,71.13,70.45,71.13,31413.0
2023-04-17 12:00:00,71.13,71.46,71.11,71.25,8513.0,71.13,71.46,71.11,71.25,8513.0
2023-04-17 12:30:00,71.26,71.46,71.22,71.33,7015.0,71.26,71.46,71.22,71.33,7015.0
2023-04-17 13:00:00,71.38,71.56,71.31,71.38,9144.0,71.38,71.56,71.31,71.38,9144.0
2023-04-17 13:30:00,71.37,71.46,71.15,71.15,4728.0,71.37,71.46,71.15,71.15,4728.0
2023-04-17 14:00:00,71.14,71.3,71.0,71.2,9069.0,71.14,71.3,71.0,71.2,9069.0
2023-04-17 14:30:00,71.2,71.35,71.1,71.34,10465.0,71.2,71.35,71.1,71.34,10465.0
2023-04-17 15:00:00,71.34,71.45,71.3,71.39,33497.0,71.34,71.45,71.3,71.39,33497.0
2023-04-17 15:30:00,71.38,71.47,71.15,71.44,95071.0,71.38,71.47,71.15,71.44,95071.0
2023-04-18 09:30:00,72.0,72.76,71.68,71.87,47955.0,72.0,72.76,71.68,71.87,47955.0
2023-04-18 10:00:00,71.8,71.89,71.0,71.19,21866.0,71.8,71.89,71.0,71.19,21866.0
2023-04-18 10:30:00,71.19,71.49,70.92,71.21,15761.0,71.19,71.49,70.92,71.21,15761.0
2023-04-18 11:00:00,71.16,71.34,70.86,70.92,11927.0,71.16,71.34,70.86,70.92,11927.0
2023-04-18 11:30:00,70.96,71.09,70.63,70.7,17865.0,70.96,71.09,70.63,70.7,17865.0
2023-04-18 12:00:00,70.72,71.09,70.65,71.09,24379.0,70.72,71.09,70.65,71.09,24379.0
2023-04-18 12:30:00,71.04,71.19,70.81,70.92,13872.0,71.04,71.19,70.81,70.92,13872.0
2023-04-18 13:00:00,70.87,70.94,70.3,70.33,16890.0,70.87,70.94,70.3,70.33,16890.0
2023-04-18 13:30:00,70.3,70.65,70.2,70.56,31694.0,70.3,70.65,70.2,70.56,31694.0
2023-04-18 14:00:00,70.58,70.61,70.35,70.4,27059.0,70.58,70.61,70.35,70.4,27059.0
2023-04-18 14:30:00,70.4,70.42,69.63,69.8,37038.0,70.4,70.42,69.63,69.8,37038.0
2023-04-18 15:00:00,69.84,69.9,69.52,69.71,49014.0,69.84,69.9,69.52,69.71,49014.0
2023-04-18 15:30:00,69.71,69.78,69.49,69.61,130044.0,69.71,69.78,69.49,69.61,130044.0
2023-04-19 09:30:00,68.77,69.44,68.27,68.54,12185.0,68.77,69.44,68.27,68.54,12185.0
2023-04-19 10:00:00,68.56,68.85,68.39,68.61,11201.0,68.56,68.85,68.39,68.61,11201.0
2023-04-19 10:30:00,68.57,68.73,68.36,68.73,11587.0,68.57,68.73,68.36,68.73,11587.0
2023-04-19 11:00:00,68.73,68.9,68.51,68.55,31138.0,68.73,68.9,68.51,68.55,31138.0
2023-04-19 11:30:00,68.56,68.73,68.47,68.59,13974.0,68.56,68.73,68.47,68.59,13974.0
2023-04-19 12:00:00,68.66,69.01,68.52,68.9,29323.0,68.66,69.01,68.52,68.9,29323.0
2023-04-19 12:30:00,68.92,69.07,68.6,68.62,28091.0,68.92,69.07,68.6,68.62,28091.0
2023-04-19 13:00:00,68.59,68.88,68.52,68.7,30534.0,68.59,68.88,68.52,68.7,30534.0
2023-04-19 13:30:00,68.75,68.75,68.31,68.43,18995.0,68.75,68.75,68.31,68.43,18995.0
2023-04-19 14:00:00,68.42,68.49,68.1,68.25,27050.0,68.42,68.49,68.1,68.25,27050.0
2023-04-19 14:30:00,68.24,68.25,67.87,67.87,25884.0,68.24,68.25,67.87,67.87,25884.0
2023-04-19 15:00:00,67.86,68.12,67.73,67.89,48806.0,67.86,68.12,67.73,67.89,48806.0
2023-04-19 15:30:00,67.94,67.95,67.45,67.58,106180.0,67.94,67.95,67.45,67.58,106180.0
2023-04-20 09:30:00,66.48,66.95,66.22,66.72,16156.0,66.48,66.95,66.22,66.72,16156.0
2023-04-20 10:00:00,66.94,67.52,66.86,67.41,21209.0,66.94,67.52,66.86,67.41,21209.0
2023-04-20 10:30:00,67.44,67.55,66.57,66.61,16263.0,67.44,67.55,66.57,66.61,16263.0
2023-04-20 11:00:00,66.57,66.57,66.08,66.18,11316.0,66.57,66.57,66.08,66.18,11316.0
2023-04-20 11:30:00,66.23,66.54,66.18,66.34,11411.0,66.23,66.54,66.18,66.34,11411.0
2023-04-20 12:00:00,66.3,66.42,66.13,66.38,12649.0,66.3,66.42,66.13,66.38,12649.0
2023-04-20 12:30:00,66.38,66.62,66.36,66.6,13341.0,66.38,66.62,66.36,66.6,13341.0
2023-04-20 13:00:00,66.61,66.96,66.55,66.89,14914.0,66.61,66.96,66.55,66.89,14914.0
2023-04-20 13:30:00,66.88,66.89,66.56,66.68,10661.0,66.88,66.89,66.56,66.68,10661.0
2023-04-20 14:00:00,66.67,66.76,66.19,66.3,16759.0,66.67,66.76,66.19,66.3,16759.0
2023-04-20 14:30:00,66.29,66.47,66.13,66.41,17064.0,66.29,66.47,66.13,66.41,17064.0
2023-04-20 15:00:00,66.38,66.61,66.02,66.04,41969.0,66.38,66.61,66.02,66.04,41969.0
2023-04-20 15:30:00,66.03,66.22,65.72,66.16,212320.0,66.03,66.22,65.72,66.16,212320.0
2023-04-21 09:30:00,66.62,67.18,66.53,66.57,9682.0,66.62,67.18,66.53,66.57,9682.0
2023-04-21 10:00:00,66.3,66.77,66.2,66.61,8409.0,66.3,66.77,66.2,66.61,8409.0
2023-04-21 10:30:00,66.62,66.73,66.27,66.46,70301.0,66.62,66.73,66.27,66.46,70301.0
2023-04-21 11:00:00,66.52,66.62,66.14,66.22,34063.0,66.52,66.62,66.14,66.22,34063.0
2023-04-21 11:30:00,66.17,66.25,65.93,65.96,22564.0,66.17,66.25,65.93,65.96,22564.0
2023-04-21 12:00:00,65.98,66.31,65.98,66.03,15909.0,65.98,66.31,65.98,66.03,15909.0
2023-04-21 12:30:00,66.09,66.12,65.87,66.04,20912.0,66.09,66.12,65.87,66.04,20912.0
2023-04-21 13:00:00,66.01,66.2,66.01,66.09,31516.0,66.01,66.2,66.01,66.09,31516.0
2023-04-21 13:30:00,66.15,66.77,66.1,66.72,51188.0,66.15,66.77,66.1,66.72,51188.0
2023-04-21 14:00:00,66.71,67.1,66.7,66.78,41809.0,66.71,67.1,66.7,66.78,41809.0
2023-04-21 14:30:00,66.85,67.09,66.67,67.06,36559.0,66.85,67.09,66.67,67.06,36559.0
2023-04-21 15:00:00,67.05,67.08,66.67,66.76,79409.0,67.05,67.08,66.67,66.76,79409.0
2023-04-21 15:30:00,66.77,67.07,66.42,66.89,295280.0,66.77,67.07,66.42,66.89,295280.0
2023-04-24 09:30:00,67.02,67.82,66.38,66.46,43446.0,67.02,67.82,66.38,66.46,43446.0
2023-04-24 10:00:00,66.48,66.55,65.97,66.02,19533.0,66.48,66.55,65.97,66.02,19533.0
2023-04-24 10:30:00,66.01,66.13,64.86,64.86,24433.0,66.01,66.13,64.86,64.86,24433.0
2023-04-24 11:00:00,65.01,65.11,64.66,64.74,25203.0,65.01,65.11,64.66,64.74,25203.0
2023-04-24 11:30:00,64.76,64.88,64.27,64.33,19818.0,64.76,64.88,64.27,64.33,19818.0
2023-04-24 12:00:00,64.32,64.53,64.24,64.53,12027.0,64.32,64.53,64.24,64.53,12027.0
2023-04-24 12:30:00,64.58,65.11,64.57,65.11,12825.0,64.58,65.11,64.57,65.11,12825.0
2023-04-24 13:00:00,65.03,65.33,64.98,65.21,8021.0,65.03,65.33,64.98,65.21,8021.0
2023-04-24 13:30:00,65.17,65.45,65.17,65.42,8970.0,65.17,65.45,65.17,65.42,8970.0
2023-04-24 14:00:00,65.44,65.45,65.14,65.16,9442.0,65.44,65.45,65.14,65.16,9442.0
2023-04-24 14:30:00,65.15,65.16,64.78,65.15,12922.0,65.15,65.16,64.78,65.15,12922.0
2023-04-24 15:00:00,65.14,65.33,64.88,65.3,15388.0,65.14,65.33,64.88,65.3,15388.0
2023-04-24 15:30:00,65.33,65.72,65.26,65.71,94148.0,65.33,65.72,65.26,65.71,94148.0
2023-04-25 09:30:00,64.91,64.91,63.81,63.99,19034.0,64.91,64.91,63.81,63.99,19034.0
2023-04-25 10:00:00,64.06,64.12,63.45,63.45,27981.0,64.06,64.12,63.45,63.45,27981.0
2023-04-25 10:30:00,63.51,63.77,63.48,63.61,23567.0,63.51,63.77,63.48,63.61,23567.0
2023-04-25 11:00:00,63.58,63.67,63.45,63.59,24518.0,63.58,63.67,63.45,63.59,24518.0
2023-04-25 11:30:00,63.55,63.57,63.28,63.32,17096.0,63.55,63.57,63.28,63.32,17096.0
2023-04-25 12:00:00,63.32,63.4,63.09,63.13,28983.0,63.32,63.4,63.09,63.13,28983.0
2023-04-25 12:30:00,63.12,63.17,62.87,63.0,39544.0,63.12,63.17,62.87,63.0,39544.0
2023-04-25 13:00:00,63.0,63.31,62.73,62.78,58441.0,63.0,63.31,62.73,62.78,58441.0
2023-04-25 13:30:00,62.7,62.71,62.28,62.37,10899.0,62.7,62.71,62.28,62.37,10899.0
2023-04-25 14:00:00,62.34,62.39,62.04,62.23,11691.0,62.34,62.39,62.04,62.23,11691.0
2023-04-25 14:30:00,62.2,62.32,62.07,62.09,12553.0,62.2,62.32,62.07,62.09,12553.0
2023-04-25 15:00:00,62.11,62.33,62.03,62.13,20876.0,62.11,62.33,62.03,62.13,20876.0
2023-04-25 15:30:00,62.13,62.45,62.07,62.28,144342.0,62.13,62.45,62.07,62.28,144342.0
2023-04-26 09:30:00,63.32,64.06,63.12,63.72,33707.0,63.32,64.06,63.12,63.72,33707.0
2023-04-26 10:00:00,63.61,63.8,63.03,63.29,14719.0,63.61,63.8,63.03,63.29,14719.0
2023-04-26 10:30:00,63.32,63.48,62.83,62.91,25517.0,63.32,63.48,62.83,62.91,25517.0
2023-04-26 11:00:00,62.95,63.92,62.95,63.75,89467.0,62.95,63.92,62.95,63.75,89467.0
2023-04-26 11:30:00,63.8,64.09,63.45,63.54,27023.0,63.8,64.09,63.45,63.54,27023.0
2023-04-26 12:00:00,63.55,63.97,63.29,63.49,15741.0,63.55,63.97,63.29,63.49,15741.0
2023-04-26 12:30:00,63.5,63.76,63.48,63.58,14801.0,63.5,63.76,63.48,63.58,14801.0
2023-04-26 13:00:00,63.58,63.7,63.2,63.35,14397.0,63.58,63.7,63.2,63.35,14397.0
2023-04-26 13:30:00,63.35,63.36,63.06,63.17,12232.0,63.35,63.36,63.06,63.17,12232.0
2023-04-26 14:00:00,63.16,63.4,62.8,62.83,27921.0,63.16,63.4,62.8,62.83,27921.0
2023-04-26 14:30:00,62.86,62.92,62.62,62.68,20841.0,62.86,62.92,62.62,62.68,20841.0
2023-04-26 15:00:00,62.65,62.65,62.21,62.4,21296.0,62.65,62.65,62.21,62.4,21296.0
2023-04-26 15:30:00,62.38,62.42,61.91,62.25,156516.0,62.38,62.42,61.91,62.25,156516.0
2023-04-27 09:30:00,63.01,63.44,62.37,62.53,45493.0,63.01,63.44,62.37,62.53,45493.0
2023-04-27 10:00:00,62.43,62.98,62.31,62.53,17437.0,62.43,62.98,62.31,62.53,17437.0
2023-04-27 10:30:00,62.43,62.51,61.85,61.9,15133.0,62.43,62.51,61.85,61.9,15133.0
2023-04-27 11:00:00,61.9,62.43,61.9,62.32,9717.0,61.9,62.43,61.9,62.32,9717.0
2023-04-27 11:30:00,62.25,62.41,62.12,62.41,9203.0,62.25,62.41,62.12,62.41,9203.0
2023-04-27 12:00:00,62.39,62.57,62.29,62.57,17037.0,62.39,62.57,62.29,62.57,17037.0
2023-04-27 12:30:00,62.56,62.81,62.54,62.54,19404.0,62.56,62.81,62.54,62.54,19404.0
2023-04-27 13:00:00,62.52,62.64,62.33,62.63,15663.0,62.52,62.64,62.33,62.63,15663.0
2023-04-27 13:30:00,62.7,62.71,62.41,62.45,16143.0,62.7,62.71,62.41,62.45,16143.0
2023-04-27 14:00:00,62.46,62.66,62.36,62.49,23967.0,62.46,62.66,62.36,62.49,23967.0
2023-04-27 14:30:00,62.5,62.5,62.3,62.36,12233.0,62.5,62.5,62.3,62.36,12233.0
2023-04-27 15:00:00,62.33,62.45,62.24,62.26,18925.0,62.33,62.45,62.24,62.26,18925.0
2023-04-27 15:30:00,62.33,62.38,61.89,61.94,80698.0,62.33,62.38,61.89,61.94,80698.0
2023-04-28 09:30:00,61.51,62.75,60.64,62.75,48881.0,61.51,62.75,60.64,62.75,48881.0
2023-04-28 10:00:00,62.57,63.3,62.38,63.04,12436.0,62.57,63.3,62.38,63.04,12436.0
2023-04-28 10:30:00,63.09,63.72,62.67,63.51,68574.0,63.09,63.72,62.67,63.51,68574.0
2023-04-28 11:00:00,63.47,63.87,63.34,63.64,37771.0,63.47,63.87,63.34,63.64,37771.0
2023-04-28 11:30:00,63.68,63.75,63.01,63.3,20492.0,63.68,63.75,63.01,63.3,20492.0
2023-04-28 12:00:00,63.27,63.62,63.27,63.62,12032.0,63.27,63.62,63.27,63.62,12032.0
2023-04-28 12:30:00,63.62,64.05,63.47,63.99,15386.0,63.62,64.05,63.47,63.99,15386.0
2023-04-28 13:00:00,64.07,64.07,63.65,63.76,16388.0,64.07,64.07,63.65,63.76,16388.0
2023-04-28 13:30:00,63.76,63.94,63.66,63.92,18141.0,63.76,63.94,63.66,63.92,18141.0
2023-04-28 14:00:00,63.95,64.05,63.74,63.98,28845.0,63.95,64.05,63.74,63.98,28845.0
2023-04-28 14:30:00,64.01,64.05,63.74,63.91,21362.0,64.01,64.05,63.74,63.91,21362.0
2023-04-28 15:00:00,63.89,64.09,63.8,63.99,42602.0,63.89,64.09,63.8,63.99,42602.0
2023-04-28 15:30:00,64.0,64.99,63.99,64.84,263668.0,64.0,64.99,63.99,64.84,263668.0
2023-05-01 09:30:00,64.7,65.6,64.56,65.23,22499.0,64.7,65.6,64.56,65.23,22499.0
2023-05-01 10:00:00,65.15,65.45,64.67,65.31,28198.0,65.15,65.45,64.67,65.31,28198.0
2023-05-01 10:30:00,65.36,66.06,65.3,66.0,28995.0,65.36,66.06,65.3,66.0,28995.0
2023-05-01 11:00:00,65.98,65.98,65.04,65.21,24544.0,65.98,65.98,65.04,65.21,24544.0
2023-05-01 11:30:00,65.2,65.69,65.11,65.69,17309.0,65.2,65.69,65.11,65.69,17309.0
2023-05-01 12:00:00,65.72,65.85,65.57,65.78,13264.0,65.72,65.85,65.57,65.78,13264.0
2023-05-01 12:30:00,65.78,66.16,65.77,66.13,24962.0,65.78,66.16,65.77,66.13,24962.0
2023-05-01 13:00:00,66.13,66.16,65.84,65.85,18098.0,66.13,66.16,65.84,65.85,18098.0
2023-05-01 13:30:00,65.8,66.13,65.75,66.03,32333.0,65.8,66.13,65.75,66.03,32333.0
2023-05-01 14:00:00,66.01,66.04,65.76,65.78,22847.0,66.01,66.04,65.76,65.78,22847.0
2023-05-01 14:30:00,65.78,65.8,65.45,65.59,27173.0,65.78,65.8,65.45,65.59,27173.0
2023-05-01 15:00:00,65.61,65.78,65.53,65.76,31205.0,65.61,65.78,65.53,65.76,31205.0
2023-05-01 15:30:00,65.76,66.12,65.5,66.08,199331.0,65.76,66.12,65.5,66.08,199331.0
2023-05-02 09:30:00,65.99,66.77,65.35,65.53,41929.0,65.99,66.77,65.35,65.53,41929.0
2023-05-02 10:00:00,65.62,65.75,64.11,64.12,35328.0,65.62,65.75,64.11,64.12,35328.0
2023-05-02 10:30:00,64.12,64.16,63.12,63.13,28711.0,64.12,64.16,63.12,63.13,28711.0
2023-05-02 11:00:00,63.21,63.42,62.43,62.46,34288.0,63.21,63.42,62.43,62.46,34288.0
2023-05-02 11:30:00,62.42,63.26,62.11,62.9,58681.0,62.42,63.26,62.11,62.9,58681.0
2023-05-02 12:00:00,62.88,62.94,62.41,62.66,48751.0,62.88,62.94,62.41,62.66,48751.0
2023-05-02 12:30:00,62.66,62.93,62.34,62.36,43736.0,62.66,62.93,62.34,62.36,43736.0
2023-05-02 13:00:00,62.37,62.74,62.23,62.39,50644.0,62.37,62.74,62.23,62.39,50644.0
2023-05-02 13:30:00,62.38,63.11,62.36,63.07,53009.0,62.38,63.11,62.36,63.07,53009.0
2023-05-02 14:00:00,63.04,63.04,62.19,62.32,71288.0,63.04,63.04,62.19,62.32,71288.0
2023-05-02 14:30:00,62.32,62.54,62.05,62.14,51069.0,62.32,62.54,62.05,62.14,51069.0
2023-05-02 15:00:00,62.14,62.14,61.51,61.68,61062.0,62.14,62.14,61.51,61.68,61062.0
2023-05-02 15:30:00,61.62,61.65,60.57,60.66,490493.0,61.62,61.65,60.57,60.66,490493.0
2023-05-03 09:30:00,60.45,60.87,59.94,60.08,87837.0,60.45,60.87,59.94,60.08,87837.0
2023-05-03 10:00:00,60.0,60.46,59.74,59.84,83102.0,60.0,60.46,59.74,59.84,83102.0
2023-05-03 10:30:00,59.86,59.9,58.51,58.54,146957.0,59.86,59.9,58.51,58.54,146957.0
2023-05-03 11:00:00,58.54,59.15,58.2,58.82,346019.0,58.54,59.15,58.2,58.82,346019.0
2023-05-03 11:30:00,58.82,58.98,58.26,58.26,92692.0,58.82,58.98,58.26,58.26,92692.0
2023-05-03 12:00:00,58.27,58.33,57.2,57.25,163242.0,58.27,58.33,57.2,57.25,163242.0
2023-05-03 12:30:00,57.27,57.59,56.77,57.37,132017.0,57.27,57.59,56.77,57.37,132017.0
2023-05-03 13:00:00,57.34,57.34,56.17,56.17,125752.0,57.34,57.34,56.17,56.17,125752.0
2023-05-03 13:30:00,56.17,56.4,55.64,55.79,171835.0,56.17,56.4,55.64,55.79,171835.0
2023-05-03 14:00:00,55.76,56.44,55.66,55.99,187976.0,55.76,56.44,55.66,55.99,187976.0
2023-05-03 14:30:00,55.98,57.15,55.41,57.11,152916.0,55.98,57.15,55.41,57.11,152916.0
2023-05-03 15:00:00,57.06,57.58,55.86,56.06,161680.0,57.06,57.58,55.86,56.06,161680.0
2023-05-03 15:30:00,56.09,56.75,56.07,56.63,391811.0,56.09,56.75,56.07,56.63,391811.0
2023-05-04 09:30:00,56.88,57.5,56.25,57.08,82002.0,56.88,57.5,56.25,57.08,82002.0
2023-05-04 10:00:00,56.93,57.57,56.65,57.16,142038.0,56.93,57.57,56.65,57.16,142038.0
2023-05-04 10:30:00,57.08,58.0,56.91,57.05,128578.0,57.08,58.0,56.91,57.05,128578.0
2023-05-04 11:00:00,57.01,57.64,56.97,57.08,117317.0,57.01,57.64,56.97,57.08,117317.0
2023-05-04 11:30:00,57.14,57.32,56.26,56.51,144264.0,57.14,57.32,56.26,56.51,144264.0
2023-05-04 12:00:00,56.5,56.52,56.04,56.33,46768.0,56.5,56.52,56.04,56.33,46768.0
2023-05-04 12:30:00,56.39,56.46,55.93,56.13,91563.0,56.39,56.46,55.93,56.13,91563.0
2023-05-04 13:00:00,56.2,56.33,55.93,56.24,52312.0,56.2,56.33,55.93,56.24,52312.0
2023-05-04 13:30:00,56.27,56.86,56.25,56.63,113853.0,56.27,56.86,56.25,56.63,113853.0
2023-05-04 14:00:00,56.63,56.88,56.42,56.43,85867.0,56.63,56.88,56.42,56.43,85867.0
2023-05-04 14:30:00,56.39,56.46,56.03,56.15,87805.0,56.39,56.46,56.03,56.15,87805.0
2023-05-04 15:00:00,56.15,56.29,55.86,55.96,149619.0,56.15,56.29,55.86,55.96,149619.0
2023-05-04 15:30:00,55.96,56.78,55.88,56.49,465108.0,55.96,56.78,55.88,56.49,465108.0
2023-05-05 09:30:00,63.2,63.2,55.63,57.09,874580.0,63.2,63.2,55.63,57.09,874580.0
2023-05-05 10:00:00,57.3,57.92,56.11,57.47,530941.0,57.3,57.92,56.11,57.47,530941.0
2023-05-05 10:30:00,57.47,57.86,57.1,57.3,242772.0,57.47,57.86,57.1,57.3,242772.0
2023-05-05 11:00:00,57.29,57.67,56.18,56.22,113061.0,57.29,57.67,56.18,56.22,113061.0
2023-05-05 11:30:00,56.16,56.7,56.13,56.32,114352.0,56.16,56.7,56.13,56.32,114352.0
2023-05-05 12:00:00,56.33,56.59,55.76,56.19,105119.0,56.33,56.59,55.76,56.19,105119.0
2023-05-05 12:30:00,56.14,56.49,55.72,56.09,142439.0,56.14,56.49,55.72,56.09,142439.0
2023-05-05 13:00:00,56.14,56.71,56.14,56.38,118081.0,56.14,56.71,56.14,56.38,118081.0
2023-05-05 13:30:00,56.37,56.49,56.0,56.34,81421.0,56.37,56.49,56.0,56.34,81421.0
2023-05-05 14:00:00,56.33,56.51,55.74,55.75,117137.0,56.33,56.51,55.74,55.75,117137.0
2023-05-05 14:30:00,55.76,56.03,55.72,55.83,100428.0,55.76,56.03,55.72,55.83,100428.0
2023-05-05 15:00:00,55.86,55.99,55.23,55.8,172859.0,55.86,55.99,55.23,55.8,172859.0
2023-05-05 15:30:00,55.79,56.21,55.38,55.59,991023.0,55.79,56.21,55.38,55.59,991023.0
2023-05-08 09:30:00,55.97,57.3,55.97,56.51,63245.0,55.97,57.3,55.97,56.51,63245.0
2023-05-08 10:00:00,56.62,56.78,55.82,55.86,52854.0,56.62,56.78,55.82,55.86,52854.0
2023-05-08 10:30:00,55.88,56.22,55.67,56.15,51063.0,55.88,56.22,55.67,56.15,51063.0
2023-05-08 11:00:00,56.23,56.9,56.21,56.6,99063.0,56.23,56.9,56.21,56.6,99063.0
2023-05-08 11:30:00,56.62,56.67,56.26,56.48,42750.0,56.62,56.67,56.26,56.48,42750.0
2023-05-08 12:00:00,56.51,56.89,56.37,56.7,35523.0,56.51,56.89,56.37,56.7,35523.0
2023-05-08 12:30:00,56.67,56.77,56.41,56.68,26825.0,56.67,56.77,56.41,56.68,26825.0
2023-05-08 13:00:00,56.65,56.68,56.19,56.36,109470.0,56.65,56.68,56.19,56.36,109470.0
2023-05-08 13:30:00,56.43,56.89,56.33,56.71,58678.0,56.43,56.89,56.33,56.71,58678.0
2023-05-08 14:00:00,56.76,57.16,56.6,56.88,43105.0,56.76,57.16,56.6,56.88,43105.0
2023-05-08 14:30:00,56.88,57.46,56.85,57.22,170973.0,56.88,57.46,56.85,57.22,170973.0
2023-05-08 15:00:00,57.23,57.89,57.12,57.73,163430.0,57.23,57.89,57.12,57.73,163430.0
2023-05-08 15:30:00,57.71,57.78,57.22,57.45,342707.0,57.71,57.78,57.22,57.45,342707.0
2023-05-09 09:30:00,57.0,57.14,56.01,56.29,218033.0,57.0,57.14,56.01,56.29,218033.0
2023-05-09 10:00:00,56.29,56.62,56.01,56.15,99901.0,56.29,56.62,56.01,56.15,99901.0
2023-05-09 10:30:00,56.18,56.44,56.02,56.06,218811.0,56.18,56.44,56.02,56.06,218811.0
2023-05-09 11:00:00,56.02,56.23,55.66,55.72,62815.0,56.02,56.23,55.66,55.72,62815.0
2023-05-09 11:30:00,55.7,55.87,55.48,55.68,103430.0,55.7,55.87,55.48,55.68,103430.0
2023-05-09 12:00:00,55.68,55.85,55.56,55.65,27725.0,55.68,55.85,55.56,55.65,27725.0
2023-05-09 12:30:00,55.66,55.85,55.55,55.74,59652.0,55.66,55.85,55.55,55.74,59652.0
2023-05-09 13:00:00,55.77,56.05,55.66,55.74,105692.0,55.77,56.05,55.66,55.74,105692.0
2023-05-09 13:30:00,55.75,55.95,55.5,55.92,71877.0,55.75,55.95,55.5,55.92,71877.0
2023-05-09 14:00:00,55.93,56.06,55.63,55.91,59732.0,55.93,56.06,55.63,55.91,59732.0
2023-05-09 14:30:00,55.91,55.91,55.54,55.74,82824.0,55.91,55.91,55.54,55.74,82824.0
2023-05-09 15:00:00,55.66,55.71,55.09,55.24,106043.0,55.66,55.71,55.09,55.24,106043.0
2023-05-09 15:30:00,55.26,55.41,54.41,54.92,391992.0,55.26,55.41,54.41,54.92,391992.0
2023-05-10 09:30:00,55.98,56.59,55.63,56.37,42784.0,55.98,56.59,55.63,56.37,42784.0
2023-05-10 10:00:00,56.37,56.77,55.56,55.59,49119.0,56.37,56.77,55.56,55.59,49119.0
2023-05-10 10:30:00,55.56,55.82,55.01,55.05,113009.0,55.56,55.82,55.01,55.05,113009.0
2023-05-10 11:00:00,55.1,55.84,55.05,55.62,185028.0,55.1,55.84,55.05,55.62,185028.0
2023-05-10 11:30:00,55.63,56.21,55.47,55.94,575436.0,55.63,56.21,55.47,55.94,575436.0
2023-05-10 12:00:00,55.97,56.77,55.8,56.45,296675.0,55.97,56.77,55.8,56.45,296675.0
2023-05-10 12:30:00,56.51,56.64,55.58,55.58,112825.0,56.51,56.64,55.58,55.58,112825.0
2023-05-10 13:00:00,55.59,55.85,54.96,55.04,157341.0,55.59,55.85,54.96,55.04,157341.0
2023-05-10 13:30:00,55.02,55.16,54.58,54.89,114382.0,55.02,55.16,54.58,54.89,114382.0
2023-05-10 14:00:00,54.91,54.91,54.41,54.41,90916.0,54.91,54.91,54.41,54.41,90916.0
2023-05-10 14:30:00,54.4,54.72,54.23,54.46,109257.0,54.4,54.72,54.23,54.46,109257.0
2023-05-10 15:00:00,54.45,54.89,54.45,54.66,67775.0,54.45,54.89,54.45,54.66,67775.0
2023-05-10 15:30:00,54.64,55.02,54.54,54.61,396284.0,54.64,55.02,54.54,54.61,396284.0
2023-05-11 09:30:00,54.51,54.51,52.8,52.95,107873.0,54.51,54.51,52.8,52.95,107873.0
2023-05-11 10:00:00,52.98,53.12,52.25,52.86,350195.0,52.98,53.12,52.25,52.86,350195.0
2023-05-11 10:30:00,52.86,53.03,52.44,52.73,134868.0,52.86,53.03,52.44,52.73,134868.0
2023-05-11 11:00:00,52.72,52.87,52.4,52.45,146343.0,52.72,52.87,52.4,52.45,146343.0
2023-05-11 11:30:00,52.44,53.24,52.44,53.21,108710.0,52.44,53.24,52.44,53.21,108710.0
2023-05-11 12:00:00,53.2,53.27,52.92,53.22,78481.0,53.2,53.27,52.92,53.22,78481.0
2023-05-11 12:30:00,53.22,53.44,53.22,53.33,51287.0,53.22,53.44,53.22,53.33,51287.0
2023-05-11 13:00:00,53.31,53.86,53.26,53.86,50750.0,53.31,53.86,53.26,53.86,50750.0
2023-05-11 13:30:00,53.86,54.02,53.49,53.88,80985.0,53.86,54.02,53.49,53.88,80985.0
2023-05-11 14:00:00,53.89,54.2,53.89,54.14,63336.0,53.89,54.2,53.89,54.14,63336.0
2023-05-11 14:30:00,54.14,54.27,53.89,53.95,77479.0,54.14,54.27,53.89,53.95,77479.0
2023-05-11 15:00:00,53.96,54.07,53.72,53.86,70228.0,53.96,54.07,53.72,53.86,70228.0
2023-05-11 15:30:00,53.86,53.87,53.21,53.26,533058.0,53.86,53.87,53.21,53.26,533058.0
2023-05-12 09:30:00,53.5,53.51,52.13,52.3,54575.0,53.5,53.51,52.13,52.3,54575.0
2023-05-12 10:00:00,52.31,52.36,51.71,51.91,106529.0,52.31,52.36,51.71,51.91,106529.0
2023-05-12 10:30:00,51.88,52.0,51.42,51.58,119633.0,51.88,52.0,51.42,51.58,119633.0
2023-05-12 11:00:00,51.61,52.07,51.52,51.97,129004.0,51.61,52.07,51.52,51.97,129004.0
2023-05-12 11:30:00,51.97,52.19,51.77,51.95,76092.0,51.97,52.19,51.77,51.95,76092.0
2023-05-12 12:00:00,51.96,52.09,51.84,51.98,68591.0,51.96,52.09,51.84,51.98,68591.0
2023-05-12 12:30:00,51.98,52.06,51.69,51.86,41672.0,51.98,52.06,51.69,51.86,41672.0
2023-05-12 13:00:00,51.84,52.11,51.81,52.01,37201.0,51.84,52.11,51.81,52.01,37201.0
2023-05-12 13:30:00,52.02,52.09,51.52,51.59,95076.0,52.02,52.09,51.52,51.59,95076.0
2023-05-12 14:00:00,51.56,52.0,51.54,51.92,42212.0,51.56,52.0,51.54,51.92,42212.0
2023-05-12 14:30:00,51.93,51.93,51.51,51.62,52277.0,51.93,51.93,51.51,51.62,52277.0
2023-05-12 15:00:00,51.63,51.82,51.56,51.77,59244.0,51.63,51.82,51.56,51.77,59244.0
2023-05-12 15:30:00,51.79,51.96,51.46,51.48,228928.0,51.79,51.96,51.46,51.48,228928.0
2023-05-15 09:30:00,51.31,52.0,51.0,51.8,111753.0,51.31,52.0,51.0,51.8,111753.0
2023-05-15 10:00:00,51.82,52.72,51.8,52.68,139755.0,51.82,52.72,51.8,52.68,139755.0
2023-05-15 10:30:00,52.69,52.99,52.44,52.53,99717.0,52.69,52.99,52.44,52.53,99717.0
2023-05-15 11:00:00,52.51,53.29,52.5,53.02,97407.0,52.51,53.29,52.5,53.02,97407.0
2023-05-15 11:30:00,53.07,53.36,52.91,52.96,88224.0,53.07,53.36,52.91,52.96,88224.0
2023-05-15 12:00:00,52.95,53.26,52.86,53.16,111137.0,52.95,53.26,52.86,53.16,111137.0
2023-05-15 12:30:00,53.16,53.26,53.05,53.25,103840.0,53.16,53.26,53.05,53.25,103840.0
2023-05-15 13:00:00,53.27,53.44,53.19,53.41,54764.0,53.27,53.44,53.19,53.41,54764.0
2023-05-15 13:30:00,53.4,53.76,53.32,53.76,73281.0,53.4,53.76,53.32,53.76,73281.0
2023-05-15 14:00:00,53.8,54.19,53.69,54.08,85874.0,53.8,54.19,53.69,54.08,85874.0
2023-05-15 14:30:00,54.08,54.51,54.0,54.13,72277.0,54.08,54.51,54.0,54.13,72277.0
2023-05-15 15:00:00,54.12,54.32,54.11,54.31,58164.0,54.12,54.32,54.11,54.31,58164.0
2023-05-15 15:30:00,54.3,54.4,54.1,54.36,185418.0,54.3,54.4,54.1,54.36,185418.0
2023-05-16 09:30:00,53.52,54.35,53.0,53.95,24194.0,53.52,54.35,53.0,53.95,24194.0
2023-05-16 10:00:00,53.84,53.84,53.26,53.31,34604.0,53.84,53.84,53.26,53.31,34604.0
2023-05-16 10:30:00,53.33,53.57,53.22,53.48,49077.0,53.33,53.57,53.22,53.48,49077.0
2023-05-16 11:00:00,53.5,53.82,53.44,53.73,47690.0,53.5,53.82,53.44,53.73,47690.0
2023-05-16 11:30:00,53.77,53.78,53.47,53.66,25947.0,53.77,53.78,53.47,53.66,25947.0
2023-05-16 12:00:00,53.63,53.64,53.15,53.6,29119.0,53.63,53.64,53.15,53.6,29119.0
2023-05-16 12:30:00,53.61,53.94,53.6,53.91,41359.0,53.61,53.94,53.6,53.91,41359.0
2023-05-16 13:00:00,53.95,54.21,53.8,53.87,62885.0,53.95,54.21,53.8,53.87,62885.0
2023-05-16 13:30:00,53.91,54.27,53.8,54.25,26499.0,53.91,54.27,53.8,54.25,26499.0
2023-05-16 14:00:00,54.26,54.55,54.18,54.47,74009.0,54.26,54.55,54.18,54.47,74009.0
2023-05-16 14:30:00,54.46,54.53,54.25,54.39,42886.0,54.46,54.53,54.25,54.39,42886.0
2023-05-16 15:00:00,54.39,54.41,54.23,54.35,38186.0,54.39,54.41,54.23,54.35,38186.0
2023-05-16 15:30:00,54.35,54.59,54.29,54.5,276231.0,54.35,54.59,54.29,54.5,276231.0
2023-05-17 09:30:00,54.91,54.97,54.08,54.15,67019.0,54.91,54.97,54.08,54.15,67019.0
2023-05-17 10:00:00,54.05,54.29,53.83,54.18,35947.0,54.05,54.29,53.83,54.18,35947.0
2023-05-17 10:30:00,54.18,54.91,54.17,54.64,54879.0,54.18,54.91,54.17,54.64,54879.0
2023-05-17 11:00:00,54.65,54.78,54.17,54.48,37260.0,54.65,54.78,54.17,54.48,37260.0
2023-05-17 11:30:00,54.48,54.88,54.46,54.58,22678.0,54.48,54.88,54.46,54.58,22678.0
2023-05-17 12:00:00,54.58,54.67,54.48,54.61,12074.0,54.58,54.67,54.48,54.61,12074.0
2023-05-17 12:30:00,54.58,54.91,54.52,54.79,25018.0,54.58,54.91,54.52,54.79,25018.0
2023-05-17 13:00:00,54.8,55.53,54.8,55.52,42779.0,54.8,55.53,54.8,55.52,42779.0
2023-05-17 13:30:00,55.54,55.65,55.32,55.5,52011.0,55.54,55.65,55.32,55.5,52011.0
2023-05-17 14:00:00,55.5,55.7,55.43,55.63,38893.0,55.5,55.7,55.43,55.63,38893.0
2023-05-17 14:30:00,55.63,55.85,55.61,55.79,51685.0,55.63,55.85,55.61,55.79,51685.0
2023-05-17 15:00:00,55.76,56.17,55.74,56.02,104075.0,55.76,56.17,55.74,56.02,104075.0
2023-05-17 15:30:00,56.05,56.66,55.95,56.65,335742.0,56.05,56.66,55.95,56.65,335742.0
2023-05-18 09:30:00,56.99,59.34,56.8,58.42,186660.0,56.99,59.34,56.8,58.42,186660.0
2023-05-18 10:00:00,58.45,58.52,57.93,58.08,83408.0,58.45,58.52,57.93,58.08,83408.0
2023-05-18 10:30:00,58.1,58.98,57.94,58.71,109022.0,58.1,58.98,57.94,58.71,109022.0
2023-05-18 11:00:00,58.77,59.12,58.71,59.11,47358.0,58.77,59.12,58.71,59.11,47358.0
2023-05-18 11:30:00,59.11,59.66,58.81,59.33,95639.0,59.11,59.66,58.81,59.33,95639.0
2023-05-18 12:00:00,59.35,59.85,59.13,59.17,91956.0,59.35,59.85,59.13,59.17,91956.0
2023-05-18 12:30:00,59.24,60.06,59.21,60.03,79563.0,59.24,60.06,59.21,60.03,79563.0
2023-05-18 13:00:00,60.07,60.48,60.03,60.14,73757.0,60.07,60.48,60.03,60.14,73757.0
2023-05-18 13:30:00,60.09,60.46,60.06,60.29,62117.0,60.09,60.46,60.06,60.29,62117.0
2023-05-18 14:00:00,60.27,60.54,59.9,59.93,175699.0,60.27,60.54,59.9,59.93,175699.0
2023-05-18 14:30:00,59.91,61.07,59.9,61.07,95700.0,59.91,61.07,59.9,61.07,95700.0
2023-05-18 15:00:00,61.06,61.07,60.39,60.48,96801.0,61.06,61.07,60.39,60.48,96801.0
2023-05-18 15:30:00,60.48,60.9,60.36,60.78,275992.0,60.48,60.9,60.36,60.78,275992.0
2023-05-19 09:30:00,61.15,61.76,60.94,61.43,56224.0,61.15,61.76,60.94,61.43,56224.0
2023-05-19 10:00:00,61.41,61.75,61.0,61.58,118827.0,61.41,61.75,61.0,61.58,118827.0
2023-05-19 10:30:00,61.57,61.75,61.15,61.44,78618.0,61.57,61.75,61.15,61.44,78618.0
2023-05-19 11:00:00,61.46,61.67,60.98,60.98,89904.0,61.46,61.67,60.98,60.98,89904.0
2023-05-19 11:30:00,60.98,61.54,60.96,61.48,47876.0,60.98,61.54,60.96,61.48,47876.0
2023-05-19 12:00:00,61.52,61.58,60.99,61.05,25541.0,61.52,61.58,60.99,61.05,25541.0
2023-05-19 12:30:00,61.03,61.29,60.87,61.11,32693.0,61.03,61.29,60.87,61.11,32693.0
2023-05-19 13:00:00,61.11,61.21,60.97,61.07,28469.0,61.11,61.21,60.97,61.07,28469.0
2023-05-19 13:30:00,61.07,61.58,60.97,61.49,41253.0,61.07,61.58,60.97,61.49,41253.0
2023-05-19 14:00:00,61.51,61.52,61.11,61.18,28959.0,61.51,61.52,61.11,61.18,28959.0
2023-05-19 14:30:00,61.18,61.28,60.98,61.15,40049.0,61.18,61.28,60.98,61.15,40049.0
2023-05-19 15:00:00,61.16,61.55,61.04,61.52,97826.0,61.16,61.55,61.04,61.52,97826.0
2023-05-19 15:30:00,61.54,61.83,61.42,61.54,217975.0,61.54,61.83,61.42,61.54,217975.0
2023-05-22 09:30:00,61.41,64.85,61.37,64.78,131805.0,61.41,64.85,61.37,64.78,131805.0
2023-05-22 10:00:00,64.72,65.31,64.23,64.29,262727.0,64.72,65.31,64.23,64.29,262727.0
2023-05-22 10:30:00,64.28,64.71,63.73,63.97,120470.0,64.28,64.71,63.73,63.97,120470.0
2023-05-22 11:00:00,63.99,64.53,63.99,64.45,58776.0,63.99,64.53,63.99,64.45,58776.0
2023-05-22 11:30:00,64.46,64.58,63.8,64.24,68475.0,64.46,64.58,63.8,64.24,68475.0
2023-05-22 12:00:00,64.25,64.52,63.86,64.01,57376.0,64.25,64.52,63.86,64.01,57376.0
2023-05-22 12:30:00,63.94,64.27,63.87,64.18,28077.0,63.94,64.27,63.87,64.18,28077.0
2023-05-22 13:00:00,64.18,64.23,63.83,64.01,38288.0,64.18,64.23,63.83,64.01,38288.0
2023-05-22 13:30:00,64.03,64.12,63.92,64.0,50876.0,64.03,64.12,63.92,64.0,50876.0
2023-05-22 14:00:00,64.02,64.16,63.94,64.13,40330.0,64.02,64.16,63.94,64.13,40330.0
2023-05-22 14:30:00,64.13,64.39,64.09,64.2,61132.0,64.13,64.39,64.09,64.2,61132.0
2023-05-22 15:00:00,64.2,64.45,64.07,64.19,107974.0,64.2,64.45,64.07,64.19,107974.0
2023-05-22 15:30:00,64.17,64.18,63.79,63.91,208817.0,64.17,64.18,63.79,63.91,208817.0
2023-05-23 09:30:00,63.9,64.12,63.11,63.88,49461.0,63.9,64.12,63.11,63.88,49461.0
2023-05-23 10:00:00,64.09,64.12,63.5,63.53,21620.0,64.09,64.12,63.5,63.53,21620.0
2023-05-23 10:30:00,63.56,63.77,63.18,63.6,72901.0,63.56,63.77,63.18,63.6,72901.0
2023-05-23 11:00:00,63.56,63.78,63.34,63.5,42096.0,63.56,63.78,63.34,63.5,42096.0
2023-05-23 11:30:00,63.48,63.5,62.8,62.83,36742.0,63.48,63.5,62.8,62.83,36742.0
2023-05-23 12:00:00,62.85,62.85,61.85,61.95,111392.0,62.85,62.85,61.85,61.95,111392.0
2023-05-23 12:30:00,61.93,61.93,61.03,61.09,39248.0,61.93,61.93,61.03,61.09,39248.0
2023-05-23 13:00:00,61.08,61.79,61.08,61.53,63475.0,61.08,61.79,61.08,61.53,63475.0
2023-05-23 13:30:00,61.49,61.84,61.03,61.17,30547.0,61.49,61.84,61.03,61.17,30547.0
2023-05-23 14:00:00,61.14,61.53,60.79,60.87,55555.0,61.14,61.53,60.79,60.87,55555.0
2023-05-23 14:30:00,60.85,61.02,60.37,60.45,78476.0,60.85,61.02,60.37,60.45,78476.0
2023-05-23 15:00:00,60.44,60.56,60.07,60.17,106188.0,60.44,60.56,60.07,60.17,106188.0
2023-05-23 15:30:00,60.17,60.38,59.93,60.05,241180.0,60.17,60.38,59.93,60.05,241180.0
2023-05-24 09:30:00,59.06,59.88,58.74,59.44,62031.0,59.06,59.88,58.74,59.44,62031.0
2023-05-24 10:00:00,59.36,59.56,59.11,59.13,40915.0,59.36,59.56,59.11,59.13,40915.0
2023-05-24 10:30:00,59.22,59.22,58.82,58.82,32464.0,59.22,59.22,58.82,58.82,32464.0
2023-05-24 11:00:00,58.85,58.9,58.6,58.74,40776.0,58.85,58.9,58.6,58.74,40776.0
2023-05-24 11:30:00,58.72,58.81,58.27,58.44,30215.0,58.72,58.81,58.27,58.44,30215.0
2023-05-24 12:00:00,58.45,58.68,58.04,58.41,54498.0,58.45,58.68,58.04,58.41,54498.0
2023-05-24 12:30:00,58.41,58.75,58.3,58.37,28553.0,58.41,58.75,58.3,58.37,28553.0
2023-05-24 13:00:00,58.34,58.36,57.86,57.97,31775.0,58.34,58.36,57.86,57.97,31775.0
2023-05-24 13:30:00,57.97,58.88,57.93,58.8,36349.0,57.97,58.88,57.93,58.8,36349.0
2023-05-24 14:00:00,58.85,59.02,58.41,58.45,21119.0,58.85,59.02,58.41,58.45,21119.0
2023-05-24 14:30:00,58.45,58.61,58.22,58.24,38701.0,58.45,58.61,58.22,58.24,38701.0
2023-05-24 15:00:00,58.2,58.53,58.13,58.39,30283.0,58.2,58.53,58.13,58.39,30283.0
2023-05-24 15:30:00,58.43,58.63,57.88,58.04,159554.0,58.43,58.63,57.88,58.04,159554.0
2023-05-25 09:30:00,58.32,58.8,56.79,56.9,83044.0,58.32,58.8,56.79,56.9,83044.0
2023-05-25 10:00:00,56.83,56.93,55.93,56.92,136573.0,56.83,56.93,55.93,56.92,136573.0
2023-05-25 10:30:00,56.91,57.21,56.42,56.72,79879.0,56.91,57.21,56.42,56.72,79879.0
2023-05-25 11:00:00,56.75,56.87,56.55,56.59,52745.0,56.75,56.87,56.55,56.59,52745.0
2023-05-25 11:30:00,56.54,57.08,56.08,56.92,60847.0,56.54,57.08,56.08,56.92,60847.0
2023-05-25 12:00:00,56.92,56.96,56.43,56.43,45236.0,56.92,56.96,56.43,56.43,45236.0
2023-05-25 12:30:00,56.46,56.78,56.04,56.05,72840.0,56.46,56.78,56.04,56.05,72840.0
2023-05-25 13:00:00,56.08,56.14,55.91,55.94,44228.0,56.08,56.14,55.91,55.94,44228.0
2023-05-25 13:30:00,55.93,56.25,55.9,56.0,70839.0,55.93,56.25,55.9,56.0,70839.0
2023-05-25 14:00:00,56.03,56.39,56.02,56.14,40699.0,56.03,56.39,56.02,56.14,40699.0
2023-05-25 14:30:00,56.12,56.12,55.75,55.83,55982.0,56.12,56.12,55.75,55.83,55982.0
2023-05-25 15:00:00,55.83,56.02,55.75,55.77,84366.0,55.83,56.02,55.75,55.77,84366.0
2023-05-25 15:30:00,55.77,56.31,55.72,56.19,265970.0,55.77,56.31,55.72,56.19,265970.0
2023-05-26 09:30:00,56.34,56.82,55.51,56.38,83465.0,56.34,56.82,55.51,56.38,83465.0
2023-05-26 10:00:00,56.52,57.31,56.42,57.2,46499.0,56.52,57.31,56.42,57.2,46499.0
2023-05-26 10:30:00,57.2,57.65,57.13,57.49,45109.0,57.2,57.65,57.13,57.49,45109.0
2023-05-26 11:00:00,57.5,58.02,57.47,57.9,50811.0,57.5,58.02,57.47,57.9,50811.0
2023-05-26 11:30:00,57.97,58.83,57.96,58.7,49726.0,57.97,58.83,57.96,58.7,49726.0
2023-05-26 12:00:00,58.74,59.23,58.74,58.8,48011.0,58.74,59.23,58.74,58.8,48011.0
2023-05-26 12:30:00,58.86,59.19,58.85,58.98,33742.0,58.86,59.19,58.85,58.98,33742.0
2023-05-26 13:00:00,58.98,59.02,58.49,58.55,30486.0,58.98,59.02,58.49,58.55,30486.0
2023-05-26 13:30:00,58.55,58.82,58.47,58.76,39923.0,58.55,58.82,58.47,58.76,39923.0
2023-05-26 14:00:00,58.76,58.78,58.47,58.69,31741.0,58.76,58.78,58.47,58.69,31741.0
2023-05-26 14:30:00,58.69,58.88,58.55,58.61,43168.0,58.69,58.88,58.55,58.61,43168.0
2023-05-26 15:00:00,58.62,58.83,58.6,58.68,39091.0,58.62,58.83,58.6,58.68,39091.0
2023-05-26 15:30:00,58.68,58.87,58.59,58.8,175469.0,58.68,58.87,58.59,58.8,175469.0
2023-05-30 09:30:00,59.9,60.54,59.36,59.47,72880.0,59.9,60.54,59.36,59.47,72880.0
2023-05-30 10:00:00,59.46,60.43,59.22,59.85,60930.0,59.46,60.43,59.22,59.85,60930.0
2023-05-30 10:30:00,59.88,59.95,59.32,59.59,40870.0,59.88,59.95,59.32,59.59,40870.0
2023-05-30 11:00:00,59.56,60.27,59.56,60.18,64960.0,59.56,60.27,59.56,60.18,64960.0
2023-05-30 11:30:00,60.18,60.53,59.97,60.42,30098.0,60.18,60.53,59.97,60.42,30098.0
2023-05-30 12:00:00,60.45,60.45,60.14,60.18,30487.0,60.45,60.45,60.14,60.18,30487.0
2023-05-30 12:30:00,60.14,60.32,59.88,60.25,35178.0,60.14,60.32,59.88,60.25,35178.0
2023-05-30 13:00:00,60.25,60.26,60.0,60.09,58229.0,60.25,60.26,60.0,60.09,58229.0
2023-05-30 13:30:00,60.06,60.35,59.97,60.11,30177.0,60.06,60.35,59.97,60.11,30177.0
2023-05-30 14:00:00,60.11,60.48,59.98,60.43,31868.0,60.11,60.48,59.98,60.43,31868.0
2023-05-30 14:30:00,60.45,60.67,60.41,60.51,44907.0,60.45,60.67,60.41,60.51,44907.0
2023-05-30 15:00:00,60.51,60.81,60.37,60.72,63415.0,60.51,60.81,60.37,60.72,63415.0
2023-05-30 15:30:00,60.73,60.98,60.72,60.89,201917.0,60.73,60.98,60.72,60.89,201917.0
2023-05-31 09:30:00,62.0,64.37,62.0,64.12,106154.0,62.0,64.37,62.0,64.12,106154.0
2023-05-31 10:00:00,63.94,64.19,63.23,63.66,171046.0,63.94,64.19,63.23,63.66,171046.0
2023-05-31 10:30:00,63.68,65.16,63.48,64.67,103088.0,63.68,65.16,63.48,64.67,103088.0
2023-05-31 11:00:00,64.69,65.21,64.54,64.89,123026.0,64.69,65.21,64.54,64.89,123026.0
2023-05-31 11:30:00,64.9,64.97,64.21,64.81,114023.0,64.9,64.97,64.21,64.81,114023.0
2023-05-31 12:00:00,64.85,64.99,64.45,64.71,57261.0,64.85,64.99,64.45,64.71,57261.0
2023-05-31 12:30:00,64.74,64.86,64.29,64.34,59433.0,64.74,64.86,64.29,64.34,59433.0
2023-05-31 13:00:00,64.33,64.71,64.28,64.67,52941.0,64.33,64.71,64.28,64.67,52941.0
2023-05-31 13:30:00,64.66,65.53,64.66,65.5,63457.0,64.66,65.53,64.66,65.5,63457.0
2023-05-31 14:00:00,65.59,65.68,65.43,65.63,29659.0,65.59,65.68,65.43,65.63,29659.0
2023-05-31 14:30:00,65.66,65.79,65.1,65.2,78205.0,65.66,65.79,65.1,65.2,78205.0
2023-05-31 15:00:00,65.22,65.39,65.03,65.32,76255.0,65.22,65.39,65.03,65.32,76255.0
2023-05-31 15:30:00,65.33,66.44,65.29,66.14,359800.0,65.33,66.44,65.29,66.14,359800.0
2023-06-01 09:30:00,65.81,65.82,64.49,65.2,42705.0,65.81,65.82,64.49,65.2,42705.0
2023-06-01 10:00:00,65.2,65.29,64.77,65.28,59607.0,65.2,65.29,64.77,65.28,59607.0
2023-06-01 10:30:00,65.31,66.67,65.31,65.95,39623.0,65.31,66.67,65.31,65.95,39623.0
2023-06-01 11:00:00,65.94,66.28,65.88,66.1,47347.0,65.94,66.28,65.88,66.1,47347.0
2023-06-01 11:30:00,66.1,66.57,66.02,66.37,28147.0,66.1,66.57,66.02,66.37,28147.0
2023-06-01 12:00:00,66.38,67.27,66.37,67.23,50678.0,66.38,67.27,66.37,67.23,50678.0
2023-06-01 12:30:00,67.23,67.35,66.97,67.1,57614.0,67.23,67.35,66.97,67.1,57614.0
2023-06-01 13:00:00,67.1,67.37,66.99,67.14,25105.0,67.1,67.37,66.99,67.14,25105.0
2023-06-01 13:30:00,67.12,67.78,67.01,67.78,64633.0,67.12,67.78,67.01,67.78,64633.0
2023-06-01 14:00:00,67.75,68.18,67.68,68.11,60864.0,67.75,68.18,67.68,68.11,60864.0
2023-06-01 14:30:00,68.14,68.3,67.93,68.19,53814.0,68.14,68.3,67.93,68.19,53814.0
2023-06-01 15:00:00,68.15,68.42,67.12,67.16,97021.0,68.15,68.42,67.12,67.16,97021.0
2023-06-01 15:30:00,67.16,67.22,66.3,66.62,240820.0,67.16,67.22,66.3,66.62,240820.0
2023-06-02 09:30:00,68.0,69.76,67.63,69.23,197998.0,68.0,69.76,67.63,69.23,197998.0
2023-06-02 10:00:00,69.22,69.56,68.33,69.2,110892.0,69.22,69.56,68.33,69.2,110892.0
2023-06-02 10:30:00,69.24,70.25,69.14,70.12,101292.0,69.24,70.25,69.14,70.12,101292.0
2023-06-02 11:00:00,70.11,70.17,69.66,70.09,52852.0,70.11,70.17,69.66,70.09,52852.0
2023-06-02 11:30:00,70.09,70.7,70.09,70.6,63168.0,70.09,70.7,70.09,70.6,63168.0
2023-06-02 12:00:00,70.6,70.84,70.32,70.75,97035.0,70.6,70.84,70.32,70.75,97035.0
2023-06-02 12:30:00,70.75,71.73,70.75,71.69,83893.0,70.75,71.73,70.75,71.69,83893.0
2023-06-02 13:00:00,71.69,71.69,70.93,71.17,143099.0,71.69,71.69,70.93,71.17,143099.0
2023-06-02 13:30:00,71.16,71.16,70.27,70.28,67614.0,71.16,71.16,70.27,70.28,67614.0
2023-06-02 14:00:00,70.3,70.3,69.7,70.2,57796.0,70.3,70.3,69.7,70.2,57796.0
2023-06-02 14:30:00,70.24,70.45,70.11,70.43,53064.0,70.24,70.45,70.11,70.43,53064.0
2023-06-02 15:00:00,70.43,70.65,70.26,70.38,51123.0,70.43,70.65,70.26,70.38,51123.0
2023-06-02 15:30:00,70.39,70.65,70.13,70.31,196117.0,70.39,70.65,70.13,70.31,196117.0
2023-06-05 09:30:00,70.0,70.3,68.21,68.45,94751.0,70.0,70.3,68.21,68.45,94751.0
2023-06-05 10:00:00,68.57,69.03,67.99,68.44,148467.0,68.57,69.03,67.99,68.44,148467.0
2023-06-05 10:30:00,68.39,69.2,67.97,68.98,143461.0,68.39,69.2,67.97,68.98,143461.0
2023-06-05 11:00:00,68.9,69.56,68.66,69.1,75295.0,68.9,69.56,68.66,69.1,75295.0
2023-06-05 11:30:00,69.11,69.86,69.06,69.81,65511.0,69.11,69.86,69.06,69.81,65511.0
2023-06-05 12:00:00,69.78,70.42,69.59,69.96,23736.0,69.78,70.42,69.59,69.96,23736.0
2023-06-05 12:30:00,70.0,70.21,69.82,70.03,14054.0,70.0,70.21,69.82,70.03,14054.0
2023-06-05 13:00:00,70.0,70.4,69.78,69.81,47052.0,70.0,70.4,69.78,69.81,47052.0
2023-06-05 13:30:00,69.85,70.11,69.71,69.87,95929.0,69.85,70.11,69.71,69.87,95929.0
2023-06-05 14:00:00,69.86,70.11,69.3,69.3,30811.0,69.86,70.11,69.3,69.3,30811.0
2023-06-05 14:30:00,69.31,69.94,69.08,69.88,37533.0,69.31,69.94,69.08,69.88,37533.0
2023-06-05 15:00:00,69.93,70.19,69.66,69.97,39464.0,69.93,70.19,69.66,69.97,39464.0
2023-06-05 15:30:00,69.96,70.25,69.76,69.87,129956.0,69.96,70.25,69.76,69.87,129956.0
2023-06-06 09:30:00,69.87,71.74,69.83,71.74,97921.0,69.87,71.74,69.83,71.74,97921.0
2023-06-06 10:00:00,71.81,72.74,71.48,72.65,110845.0,71.81,72.74,71.48,72.65,110845.0
2023-06-06 10:30:00,72.61,73.06,72.43,72.75,97706.0,72.61,73.06,72.43,72.75,97706.0
2023-06-06 11:00:00,72.73,73.28,72.65,72.94,48508.0,72.73,73.28,72.65,72.94,48508.0
2023-06-06 11:30:00,72.89,73.17,72.53,73.08,71151.0,72.89,73.17,72.53,73.08,71151.0
2023-06-06 12:00:00,72.99,73.22,72.78,72.92,47375.0,72.99,73.22,72.78,72.92,47375.0
2023-06-06 12:30:00,72.9,73.05,72.76,73.01,45568.0,72.9,73.05,72.76,73.01,45568.0
2023-06-06 13:00:00,73.09,73.17,72.8,73.06,56791.0,73.09,73.17,72.8,73.06,56791.0
2023-06-06 13:30:00,73.05,73.1,72.8,73.01,48949.0,73.05,73.1,72.8,73.01,48949.0
2023-06-06 14:00:00,73.03,73.07,72.63,72.99,37607.0,73.03,73.07,72.63,72.99,37607.0
2023-06-06 14:30:00,73.06,73.06,72.71,72.98,63030.0,73.06,73.06,72.71,72.98,63030.0
2023-06-06 15:00:00,72.95,73.07,72.63,72.64,61215.0,72.95,73.07,72.63,72.64,61215.0
2023-06-06 15:30:00,72.65,73.06,72.53,72.72,159641.0,72.65,73.06,72.53,72.72,159641.0
2023-06-07 09:30:00,72.74,73.3,72.26,73.3,101016.0,72.74,73.3,72.26,73.3,101016.0
2023-06-07 10:00:00,73.21,73.42,72.69,73.11,45842.0,73.21,73.42,72.69,73.11,45842.0
2023-06-07 10:30:00,73.13,73.21,72.55,73.16,93176.0,73.13,73.21,72.55,73.16,93176.0
2023-06-07 11:00:00,73.16,73.76,72.89,73.76,40450.0,73.16,73.76,72.89,73.76,40450.0
2023-06-07 11:30:00,73.69,73.94,73.47,73.81,64321.0,73.69,73.94,73.47,73.81,64321.0
2023-06-07 12:00:00,73.77,74.0,72.69,72.78,54480.0,73.77,74.0,72.69,72.78,54480.0
2023-06-07 12:30:00,72.79,73.51,72.76,72.78,47630.0,72.79,73.51,72.76,72.78,47630.0
2023-06-07 13:00:00,72.82,72.96,72.09,72.5,75174.0,72.82,72.96,72.09,72.5,75174.0
2023-06-07 13:30:00,72.51,72.63,72.11,72.35,33635.0,72.51,72.63,72.11,72.35,33635.0
2023-06-07 14:00:00,72.39,73.33,72.38,73.09,40523.0,72.39,73.33,72.38,73.09,40523.0
2023-06-07 14:30:00,73.07,73.07,72.38,72.72,75939.0,73.07,73.07,72.38,72.72,75939.0
2023-06-07 15:00:00,72.73,72.78,72.33,72.48,51326.0,72.73,72.78,72.33,72.48,51326.0
2023-06-07 15:30:00,72.44,72.5,71.5,71.55,253856.0,72.44,72.5,71.5,71.55,253856.0
2023-06-08 09:30:00,70.96,72.02,70.65,71.06,115134.0,70.96,72.02,70.65,71.06,115134.0
2023-06-08 10:00:00,71.06,71.81,70.66,71.61,68290.0,71.06,71.81,70.66,71.61,68290.0
2023-06-08 10:30:00,71.6,72.18,71.46,72.17,26669.0,71.6,72.18,71.46,72.17,26669.0
2023-06-08 11:00:00,72.16,72.41,71.95,72.36,23791.0,72.16,72.41,71.95,72.36,23791.0
2023-06-08 11:30:00,72.31,72.75,72.31,72.54,24416.0,72.31,72.75,72.31,72.54,24416.0
2023-06-08 12:00:00,72.54,72.67,72.35,72.46,19073.0,72.54,72.67,72.35,72.46,19073.0
2023-06-08 12:30:00,72.44,72.49,72.22,72.49,24787.0,72.44,72.49,72.22,72.49,24787.0
2023-06-08 13:00:00,72.54,72.71,72.13,72.36,24710.0,72.54,72.71,72.13,72.36,24710.0
2023-06-08 13:30:00,72.34,72.35,71.89,72.15,13731.0,72.34,72.35,71.89,72.15,13731.0
2023-06-08 14:00:00,72.14,72.38,72.05,72.31,16365.0,72.14,72.38,72.05,72.31,16365.0
2023-06-08 14:30:00,72.35,72.67,72.33,72.61,19816.0,72.35,72.67,72.33,72.61,19816.0
2023-06-08 15:00:00,72.66,73.05,72.57,73.0,55041.0,72.66,73.05,72.57,73.0,55041.0
2023-06-08 15:30:00,73.0,73.3,72.83,72.83,251597.0,73.0,73.3,72.83,72.83,251597.0
2023-06-09 09:30:00,73.11,74.94,73.0,74.88,50876.0,73.11,74.94,73.0,74.88,50876.0
2023-06-09 10:00:00,74.95,76.18,74.76,76.15,160790.0,74.95,76.18,74.76,76.15,160790.0
2023-06-09 10:30:00,76.13,76.21,74.5,74.94,111665.0,76.13,76.21,74.5,74.94,111665.0
2023-06-09 11:00:00,74.94,75.21,74.26,74.41,76679.0,74.94,75.21,74.26,74.41,76679.0
2023-06-09 11:30:00,74.41,74.44,73.44,73.67,113792.0,74.41,74.44,73.44,73.67,113792.0
2023-06-09 12:00:00,73.61,73.84,73.33,73.69,28185.0,73.61,73.84,73.33,73.69,28185.0
2023-06-09 12:30:00,73.7,74.11,73.6,74.11,25743.0,73.7,74.11,73.6,74.11,25743.0
2023-06-09 13:00:00,74.11,74.32,73.97,74.23,32381.0,74.11,74.32,73.97,74.23,32381.0
2023-06-09 13:30:00,74.23,74.37,74.05,74.11,31819.0,74.23,74.37,74.05,74.11,31819.0
2023-06-09 14:00:00,74.13,74.17,73.61,73.73,22060.0,74.13,74.17,73.61,73.73,22060.0
2023-06-09 14:30:00,73.7,73.88,73.49,73.88,21349.0,73.7,73.88,73.49,73.88,21349.0
2023-06-09 15:00:00,73.88,74.1,73.78,74.1,25066.0,73.88,74.1,73.78,74.1,25066.0
2023-06-09 15:30:00,74.14,74.23,73.87,73.87,119019.0,74.14,74.23,73.87,73.87,119019.0
2023-06-12 09:30:00,73.89,74.72,73.79,74.4,24687.0,73.89,74.72,73.79,74.4,24687.0
2023-06-12 10:00:00,74.5,75.9,74.46,75.83,53499.0,74.5,75.9,74.46,75.83,53499.0
2023-06-12 10:30:00,75.87,75.9,75.31,75.45,28371.0,75.87,75.9,75.31,75.45,28371.0
2023-06-12 11:00:00,75.46,75.89,75.36,75.45,23241.0,75.46,75.89,75.36,75.45,23241.0
2023-06-12 11:30:00,75.48,76.45,75.48,76.45,30315.0,75.48,76.45,75.48,76.45,30315.0
2023-06-12 12:00:00,76.5,76.69,76.12,76.54,40115.0,76.5,76.69,76.12,76.54,40115.0
2023-06-12 12:30:00,76.56,76.99,76.56,76.92,40434.0,76.56,76.99,76.56,76.92,40434.0
2023-06-12 13:00:00,76.86,76.95,76.48,76.65,20867.0,76.86,76.95,76.48,76.65,20867.0
2023-06-12 13:30:00,76.64,77.27,76.41,77.25,25218.0,76.64,77.27,76.41,77.25,25218.0
2023-06-12 14:00:00,77.26,77.43,77.03,77.19,33492.0,77.26,77.43,77.03,77.19,33492.0
2023-06-12 14:30:00,77.2,77.62,77.1,77.59,26363.0,77.2,77.62,77.1,77.59,26363.0
2023-06-12 15:00:00,77.59,77.97,77.37,77.58,59313.0,77.59,77.97,77.37,77.58,59313.0
2023-06-12 15:30:00,77.59,77.96,77.53,77.75,283845.0,77.59,77.96,77.53,77.75,283845.0
2023-06-13 09:30:00,78.54,78.88,77.11,77.45,74283.0,78.54,78.88,77.11,77.45,74283.0
2023-06-13 10:00:00,77.42,77.78,77.12,77.41,80059.0,77.42,77.78,77.12,77.41,80059.0
2023-06-13 10:30:00,77.4,77.68,77.05,77.52,27208.0,77.4,77.68,77.05,77.52,27208.0
2023-06-13 11:00:00,77.45,77.88,77.39,77.79,18645.0,77.45,77.88,77.39,77.79,18645.0
2023-06-13 11:30:00,77.73,77.96,77.33,77.35,12778.0,77.73,77.96,77.33,77.35,12778.0
2023-06-13 12:00:00,77.27,77.65,77.0,77.18,18233.0,77.27,77.65,77.0,77.18,18233.0
2023-06-13 12:30:00,77.18,77.59,77.17,77.33,17634.0,77.18,77.59,77.17,77.33,17634.0
2023-06-13 13:00:00,77.34,77.63,77.1,77.42,12701.0,77.34,77.63,77.1,77.42,12701.0
2023-06-13 13:30:00,77.41,77.47,77.11,77.19,14210.0,77.41,77.47,77.11,77.19,14210.0
2023-06-13 14:00:00,77.2,77.28,76.47,76.47,35807.0,77.2,77.28,76.47,76.47,35807.0
2023-06-13 14:30:00,76.51,76.58,76.2,76.39,41482.0,76.51,76.58,76.2,76.39,41482.0
2023-06-13 15:00:00,76.39,76.56,76.18,76.28,54189.0,76.39,76.56,76.18,76.28,54189.0
2023-06-13 15:30:00,76.29,76.5,75.63,75.64,230141.0,76.29,76.5,75.63,75.64,230141.0
2023-06-14 09:30:00,75.02,75.73,74.31,74.62,48988.0,75.02,75.73,74.31,74.62,48988.0
2023-06-14 10:00:00,74.61,75.35,74.35,74.95,51381.0,74.61,75.35,74.35,74.95,51381.0
2023-06-14 10:30:00,74.91,75.8,74.91,75.4,40760.0,74.91,75.8,74.91,75.4,40760.0
2023-06-14 11:00:00,75.35,75.84,75.34,75.58,33041.0,75.35,75.84,75.34,75.58,33041.0
2023-06-14 11:30:00,75.59,76.0,75.57,75.64,29389.0,75.59,76.0,75.57,75.64,29389.0
2023-06-14 12:00:00,75.6,75.65,75.25,75.28,31214.0,75.6,75.65,75.25,75.28,31214.0
2023-06-14 12:30:00,75.26,75.37,75.15,75.23,31719.0,75.26,75.37,75.15,75.23,31719.0
2023-06-14 13:00:00,75.27,75.28,74.2,74.27,24019.0,75.27,75.28,74.2,74.27,24019.0
2023-06-14 13:30:00,74.23,74.54,73.96,74.49,44752.0,74.23,74.54,73.96,74.49,44752.0
2023-06-14 14:00:00,74.46,74.56,73.49,73.95,74150.0,74.46,74.56,73.49,73.95,74150.0
2023-06-14 14:30:00,74.0,74.69,73.9,74.3,53982.0,74.0,74.69,73.9,74.3,53982.0
2023-06-14 15:00:00,74.28,75.07,74.06,74.46,46856.0,74.28,75.07,74.06,74.46,46856.0
2023-06-14 15:30:00,74.37,74.87,74.14,74.33,151544.0,74.37,74.87,74.14,74.33,151544.0
2023-06-15 09:30:00,73.58,75.71,73.58,75.7,38555.0,73.58,75.71,73.58,75.7,38555.0
2023-06-15 10:00:00,75.7,76.43,75.67,76.23,57699.0,75.7,76.43,75.67,76.23,57699.0
2023-06-15 10:30:00,76.24,76.24,75.44,75.63,22354.0,76.24,76.24,75.44,75.63,22354.0
2023-06-15 11:00:00,75.68,76.05,75.51,75.93,28949.0,75.68,76.05,75.51,75.93,28949.0
2023-06-15 11:30:00,75.9,76.51,75.84,76.51,21073.0,75.9,76.51,75.84,76.51,21073.0
2023-06-15 12:00:00,76.52,76.85,76.43,76.56,16868.0,76.52,76.85,76.43,76.56,16868.0
2023-06-15 12:30:00,76.55,76.59,76.27,76.55,29353.0,76.55,76.59,76.27,76.55,29353.0
2023-06-15 13:00:00,76.57,76.65,76.31,76.63,33433.0,76.57,76.65,76.31,76.63,33433.0
2023-06-15 13:30:00,76.63,76.94,76.47,76.65,43805.0,76.63,76.94,76.47,76.65,43805.0
2023-06-15 14:00:00,76.67,76.79,76.52,76.74,37055.0,76.67,76.79,76.52,76.74,37055.0
2023-06-15 14:30:00,76.75,77.5,76.73,77.33,46941.0,76.75,77.5,76.73,77.33,46941.0
2023-06-15 15:00:00,77.3,77.9,77.21,77.81,52355.0,77.3,77.9,77.21,77.81,52355.0
2023-06-15 15:30:00,77.84,78.58,77.84,78.44,228963.0,77.84,78.58,77.84,78.44,228963.0
2023-06-16 09:30:00,79.09,79.09,77.52,77.59,35542.0,79.09,79.09,77.52,77.59,35542.0
2023-06-16 10:00:00,77.84,78.13,77.56,77.78,22416.0,77.84,78.13,77.56,77.78,22416.0
2023-06-16 10:30:00,77.69,77.83,77.23,77.3,16667.0,77.69,77.83,77.23,77.3,16667.0
2023-06-16 11:00:00,77.21,77.28,76.68,76.78,13875.0,77.21,77.28,76.68,76.78,13875.0
2023-06-16 11:30:00,76.77,76.94,76.61,76.81,18808.0,76.77,76.94,76.61,76.81,18808.0
2023-06-16 12:00:00,76.81,77.07,76.57,76.88,14396.0,76.81,77.07,76.57,76.88,14396.0
2023-06-16 12:30:00,76.92,77.3,76.89,76.96,26786.0,76.92,77.3,76.89,76.96,26786.0
2023-06-16 13:00:00,76.98,76.99,76.31,76.31,19108.0,76.98,76.99,76.31,76.31,19108.0
2023-06-16 13:30:00,76.29,76.56,76.02,76.14,29300.0,76.29,76.56,76.02,76.14,29300.0
2023-06-16 14:00:00,76.14,76.22,75.7,75.77,37729.0,76.14,76.22,75.7,75.77,37729.0
2023-06-16 14:30:00,75.77,75.87,75.65,75.76,29815.0,75.77,75.87,75.65,75.76,29815.0
2023-06-16 15:00:00,75.76,75.98,75.33,75.84,65333.0,75.76,75.98,75.33,75.84,65333.0
2023-06-16 15:30:00,75.86,76.74,75.86,76.65,145736.0,75.86,76.74,75.86,76.65,145736.0
2023-06-20 09:30:00,76.38,76.83,76.03,76.15,23761.0,76.38,76.83,76.03,76.15,23761.0
2023-06-20 10:00:00,76.05,76.42,74.79,74.79,23869.0,76.05,76.42,74.79,74.79,23869.0
2023-06-20 10:30:00,74.75,75.33,74.37,74.52,29280.0,74.75,75.33,74.37,74.52,29280.0
2023-06-20 11:00:00,74.54,74.95,74.48,74.93,36371.0,74.54,74.95,74.48,74.93,36371.0
2023-06-20 11:30:00,74.96,75.12,74.75,74.76,14039.0,74.96,75.12,74.75,74.76,14039.0
2023-06-20 12:00:00,74.72,75.08,74.67,75.05,10595.0,74.72,75.08,74.67,75.05,10595.0
2023-06-20 12:30:00,75.03,75.49,74.92,75.48,22623.0,75.03,75.49,74.92,75.48,22623.0
2023-06-20 13:00:00,75.44,75.62,75.37,75.54,15984.0,75.44,75.62,75.37,75.54,15984.0
2023-06-20 13:30:00,75.62,75.66,75.45,75.5,17487.0,75.62,75.66,75.45,75.5,17487.0
2023-06-20 14:00:00,75.55,75.68,75.47,75.54,10179.0,75.55,75.68,75.47,75.54,10179.0
2023-06-20 14:30:00,75.57,75.68,75.39,75.62,15636.0,75.57,75.68,75.39,75.62,15636.0
2023-06-20 15:00:00,75.6,75.65,75.44,75.65,16795.0,75.6,75.65,75.44,75.65,16795.0
2023-06-20 15:30:00,75.66,76.03,75.57,75.8,99488.0,75.66,76.03,75.57,75.8,99488.0
2023-06-21 09:30:00,75.75,75.98,75.06,75.09,14538.0,75.75,75.98,75.06,75.09,14538.0
2023-06-21 10:00:00,75.17,75.17,74.01,74.1,20697.0,75.17,75.17,74.01,74.1,20697.0
2023-06-21 10:30:00,74.11,74.2,73.16,73.93,27083.0,74.11,74.2,73.16,73.93,27083.0
2023-06-21 11:00:00,73.97,74.25,73.65,74.25,18114.0,73.97,74.25,73.65,74.25,18114.0
2023-06-21 11:30:00,74.19,74.2,73.67,73.67,17356.0,74.19,74.2,73.67,73.67,17356.0
2023-06-21 12:00:00,73.67,74.05,73.66,73.78,24199.0,73.67,74.05,73.66,73.78,24199.0
2023-06-21 12:30:00,73.83,73.92,73.58,73.67,13247.0,73.83,73.92,73.58,73.67,13247.0
2023-06-21 13:00:00,73.66,73.99,73.59,73.95,15396.0,73.66,73.99,73.59,73.95,15396.0
2023-06-21 13:30:00,73.99,74.17,73.7,73.9,22693.0,73.99,74.17,73.7,73.9,22693.0
2023-06-21 14:00:00,73.93,74.16,73.85,74.01,29613.0,73.93,74.16,73.85,74.01,29613.0
2023-06-21 14:30:00,74.01,74.45,73.86,74.4,81324.0,74.01,74.45,73.86,74.4,81324.0
2023-06-21 15:00:00,74.34,74.44,74.05,74.2,36059.0,74.34,74.44,74.05,74.2,36059.0
2023-06-21 15:30:00,74.2,74.26,73.68,73.97,216547.0,74.2,74.26,73.68,73.97,216547.0
2023-06-22 09:30:00,73.76,73.76,71.8,72.27,51041.0,73.76,73.76,71.8,72.27,51041.0
2023-06-22 10:00:00,72.41,73.87,72.1,73.87,45845.0,72.41,73.87,72.1,73.87,45845.0
2023-06-22 10:30:00,73.89,73.89,72.91,73.42,13475.0,73.89,73.89,72.91,73.42,13475.0
2023-06-22 11:00:00,73.45,73.85,73.37,73.75,15108.0,73.45,73.85,73.37,73.75,15108.0
2023-06-22 11:30:00,73.78,74.41,73.7,74.4,10784.0,73.78,74.41,73.7,74.4,10784.0
2023-06-22 12:00:00,74.36,74.63,74.06,74.55,16794.0,74.36,74.63,74.06,74.55,16794.0
2023-06-22 12:30:00,74.53,74.76,74.51,74.76,13599.0,74.53,74.76,74.51,74.76,13599.0
2023-06-22 13:00:00,74.69,74.82,74.44,74.75,11882.0,74.69,74.82,74.44,74.75,11882.0
2023-06-22 13:30:00,74.8,75.01,74.76,74.87,13874.0,74.8,75.01,74.76,74.87,13874.0
2023-06-22 14:00:00,74.88,75.3,74.88,75.26,20201.0,74.88,75.3,74.88,75.26,20201.0
2023-06-22 14:30:00,75.26,75.41,75.09,75.32,32820.0,75.26,75.41,75.09,75.32,32820.0
2023-06-22 15:00:00,75.31,75.45,75.15,75.32,27059.0,75.31,75.45,75.15,75.32,27059.0
2023-06-22 15:30:00,75.27,75.81,75.19,75.53,187504.0,75.27,75.81,75.19,75.53,187504.0
2023-06-23 09:30:00,74.26,75.38,74.26,75.31,30527.0,74.26,75.38,74.26,75.31,30527.0
2023-06-23 10:00:00,75.15,75.41,74.66,75.28,57593.0,75.15,75.41,74.66,75.28,57593.0
2023-06-23 10:30:00,75.25,75.89,75.23,75.42,28326.0,75.25,75.89,75.23,75.42,28326.0
2023-06-23 11:00:00,75.45,75.54,74.88,74.88,25198.0,75.45,75.54,74.88,74.88,25198.0
2023-06-23 11:30:00,74.87,75.61,74.63,75.49,27170.0,74.87,75.61,74.63,75.49,27170.0
2023-06-23 12:00:00,75.57,76.23,75.57,76.22,55351.0,75.57,76.23,75.57,76.22,55351.0
2023-06-23 12:30:00,76.24,76.83,76.19,76.54,98143.0,76.24,76.83,76.19,76.54,98143.0
2023-06-23 13:00:00,76.58,77.36,76.57,77.26,66848.0,76.58,77.36,76.57,77.26,66848.0
2023-06-23 13:30:00,77.3,77.52,77.01,77.46,50229.0,77.3,77.52,77.01,77.46,50229.0
2023-06-23 14:00:00,77.46,77.7,77.21,77.65,37573.0,77.46,77.7,77.21,77.65,37573.0
2023-06-23 14:30:00,77.67,77.84,77.34,77.44,42977.0,77.67,77.84,77.34,77.44,42977.0
2023-06-23 15:00:00,77.44,78.12,77.38,78.02,60839.0,77.44,78.12,77.38,78.02,60839.0
2023-06-23 15:30:00,78.02,78.35,77.17,77.27,321470.0,78.02,78.35,77.17,77.27,321470.0
2023-06-26 09:30:00,76.76,77.56,75.9,77.53,25184.0,76.76,77.56,75.9,77.53,25184.0
2023-06-26 10:00:00,77.43,77.43,76.91,77.0,36482.0,77.43,77.43,76.91,77.0,36482.0
2023-06-26 10:30:00,77.01,77.41,76.41,77.27,37335.0,77.01,77.41,76.41,77.27,37335.0
2023-06-26 11:00:00,77.28,77.29,76.66,76.91,62245.0,77.28,77.29,76.66,76.91,62245.0
2023-06-26 11:30:00,76.88,77.05,76.65,76.91,37453.0,76.88,77.05,76.65,76.91,37453.0
2023-06-26 12:00:00,76.91,76.91,75.0,75.05,39332.0,76.91,76.91,75.0,75.05,39332.0
2023-06-26 12:30:00,75.04,75.5,74.9,75.46,18678.0,75.04,75.5,74.9,75.46,18678.0
2023-06-26 13:00:00,75.48,75.7,75.29,75.7,15112.0,75.48,75.7,75.29,75.7,15112.0
2023-06-26 13:30:00,75.67,75.97,75.61,75.64,15504.0,75.67,75.97,75.61,75.64,15504.0
2023-06-26 14:00:00,75.66,75.95,75.33,75.81,48310.0,75.66,75.95,75.33,75.81,48310.0
2023-06-26 14:30:00,75.8,75.96,75.6,75.96,19990.0,75.8,75.96,75.6,75.96,19990.0
2023-06-26 15:00:00,75.96,76.36,75.96,76.16,31827.0,75.96,76.36,75.96,76.16,31827.0
2023-06-26 15:30:00,76.16,76.42,75.77,75.82,144054.0,76.16,76.42,75.77,75.82,144054.0
2023-06-27 09:30:00,75.82,76.48,75.72,76.23,19309.0,75.82,76.48,75.72,76.23,19309.0
2023-06-27 10:00:00,76.19,76.68,75.98,76.58,22930.0,76.19,76.68,75.98,76.58,22930.0
2023-06-27 10:30:00,76.45,76.87,76.28,76.48,19121.0,76.45,76.87,76.28,76.48,19121.0
2023-06-27 11:00:00,76.57,76.63,75.98,76.56,106169.0,76.57,76.63,75.98,76.56,106169.0
2023-06-27 11:30:00,76.63,76.67,76.38,76.44,12249.0,76.63,76.67,76.38,76.44,12249.0
2023-06-27 12:00:00,76.46,77.0,76.43,77.0,13743.0,76.46,77.0,76.43,77.0,13743.0
2023-06-27 12:30:00,76.99,77.23,76.79,76.97,12506.0,76.99,77.23,76.79,76.97,12506.0
2023-06-27 13:00:00,76.95,77.55,76.93,77.45,17415.0,76.95,77.55,76.93,77.45,17415.0
2023-06-27 13:30:00,77.48,78.37,77.4,78.3,21800.0,77.48,78.37,77.4,78.3,21800.0
2023-06-27 14:00:00,78.34,78.42,78.04,78.3,24395.0,78.34,78.42,78.04,78.3,24395.0
2023-06-27 14:30:00,78.3,78.5,78.22,78.36,33172.0,78.3,78.5,78.22,78.36,33172.0
2023-06-27 15:00:00,78.36,78.8,78.36,78.79,57211.0,78.36,78.8,78.36,78.79,57211.0
2023-06-27 15:30:00,78.77,78.77,78.06,78.42,133296.0,78.77,78.77,78.06,78.42,133296.0
2023-06-28 09:30:00,78.13,78.91,77.68,78.74,15610.0,78.13,78.91,77.68,78.74,15610.0
2023-06-28 10:00:00,78.63,78.9,78.25,78.64,10152.0,78.63,78.9,78.25,78.64,10152.0
2023-06-28 10:30:00,78.66,79.54,78.53,78.61,27178.0,78.66,79.54,78.53,78.61,27178.0
2023-06-28 11:00:00,78.69,79.09,78.14,78.39,21053.0,78.69,79.09,78.14,78.39,21053.0
2023-06-28 11:30:00,78.46,78.56,78.15,78.16,10489.0,78.46,78.56,78.15,78.16,10489.0
2023-06-28 12:00:00,78.14,79.0,78.12,78.54,19522.0,78.14,79.0,78.12,78.54,19522.0
2023-06-28 12:30:00,78.63,78.73,78.02,78.31,16291.0,78.63,78.73,78.02,78.31,16291.0
2023-06-28 13:00:00,78.27,78.59,78.24,78.56,18283.0,78.27,78.59,78.24,78.56,18283.0
2023-06-28 13:30:00,78.55,78.72,78.4,78.46,11660.0,78.55,78.72,78.4,78.46,11660.0
2023-06-28 14:00:00,78.54,78.67,78.42,78.57,19337.0,78.54,78.67,78.42,78.57,19337.0
2023-06-28 14:30:00,78.58,79.02,78.58,78.9,30205.0,78.58,79.02,78.58,78.9,30205.0
2023-06-28 15:00:00,78.88,79.03,78.5,78.84,32279.0,78.88,79.03,78.5,78.84,32279.0
2023-06-28 15:30:00,78.82,78.88,78.17,78.5,165403.0,78.82,78.88,78.17,78.5,165403.0
2023-06-29 09:30:00,78.21,80.98,77.78,80.75,151236.0,78.21,80.98,77.78,80.75,151236.0
2023-06-29 10:00:00,80.75,80.75,79.17,79.31,48085.0,80.75,80.75,79.17,79.31,48085.0
2023-06-29 10:30:00,79.34,80.37,79.0,80.17,87479.0,79.34,80.37,79.0,80.17,87479.0
2023-06-29 11:00:00,80.13,80.14,79.71,79.95,36167.0,80.13,80.14,79.71,79.95,36167.0
2023-06-29 11:30:00,79.92,80.11,79.45,79.7,49785.0,79.92,80.11,79.45,79.7,49785.0
2023-06-29 12:00:00,79.72,79.81,79.19,79.27,24845.0,79.72,79.81,79.19,79.27,24845.0
2023-06-29 12:30:00,79.23,79.54,79.15,79.32,21797.0,79.23,79.54,79.15,79.32,21797.0
2023-06-29 13:00:00,79.32,80.05,79.32,79.85,20007.0,79.32,80.05,79.32,79.85,20007.0
2023-06-29 13:30:00,79.83,79.98,79.47,79.47,25424.0,79.83,79.98,79.47,79.47,25424.0
2023-06-29 14:00:00,79.47,79.83,79.29,79.67,31218.0,79.47,79.83,79.29,79.67,31218.0
2023-06-29 14:30:00,79.7,79.82,79.36,79.82,41285.0,79.7,79.82,79.36,79.82,41285.0
2023-06-29 15:00:00,79.82,80.04,79.82,79.95,49254.0,79.82,80.04,79.82,79.95,49254.0
2023-06-29 15:30:00,79.92,80.5,79.88,80.36,189373.0,79.92,80.5,79.88,80.36,189373.0
2023-06-30 09:30:00,81.23,82.21,80.85,82.18,50148.0,81.23,82.21,80.85,82.18,50148.0
2023-06-30 10:00:00,82.21,82.35,81.63,82.17,23744.0,82.21,82.35,81.63,82.17,23744.0
2023-06-30 10:30:00,82.17,82.73,82.12,82.34,39630.0,82.17,82.73,82.12,82.34,39630.0
2023-06-30 11:00:00,82.36,83.36,82.36,83.11,53083.0,82.36,83.36,82.36,83.11,53083.0
2023-06-30 11:30:00,83.11,83.29,82.42,82.56,78200.0,83.11,83.29,82.42,82.56,78200.0
2023-06-30 12:00:00,82.59,83.09,82.53,83.01,41349.0,82.59,83.09,82.53,83.01,41349.0
2023-06-30 12:30:00,82.99,83.33,82.76,82.99,35651.0,82.99,83.33,82.76,82.99,35651.0
2023-06-30 13:00:00,82.98,83.49,82.89,83.03,45000.0,82.98,83.49,82.89,83.03,45000.0
2023-06-30 13:30:00,83.07,83.29,82.98,83.23,97802.0,83.07,83.29,82.98,83.23,97802.0
2023-06-30 14:00:00,83.23,83.25,82.94,83.23,27581.0,83.23,83.25,82.94,83.23,27581.0
2023-06-30 14:30:00,83.25,83.28,82.99,83.1,38662.0,83.25,83.28,82.99,83.1,38662.0
2023-06-30 15:00:00,83.11,83.15,82.53,82.83,74909.0,83.11,83.15,82.53,82.83,74909.0
2023-06-30 15:30:00,82.84,82.89,82.15,82.48,148041.0,82.84,82.89,82.15,82.48,148041.0
2023-07-03 09:30:00,82.39,83.81,82.09,83.0,34119.0,82.39,83.81,82.09,83.0,34119.0
2023-07-03 10:00:00,83.12,83.45,82.07,82.81,45341.0,83.12,83.45,82.07,82.81,45341.0
2023-07-03 10:30:00,82.74,83.02,82.08,82.55,57734.0,82.74,83.02,82.08,82.55,57734.0
2023-07-03 11:00:00,82.5,82.56,82.15,82.47,20548.0,82.5,82.56,82.15,82.47,20548.0
2023-07-03 11:30:00,82.5,82.88,81.8,81.81,15091.0,82.5,82.88,81.8,81.81,15091.0
2023-07-03 12:00:00,81.82,82.09,81.5,82.03,26044.0,81.82,82.09,81.5,82.03,26044.0
2023-07-03 12:30:00,82.01,82.43,81.89,81.98,74111.0,82.01,82.43,81.89,81.98,74111.0
2023-07-05 09:30:00,82.37,82.62,81.53,82.07,60787.0,82.37,82.62,81.53,82.07,60787.0
2023-07-05 10:00:00,82.0,82.24,81.49,81.74,39637.0,82.0,82.24,81.49,81.74,39637.0
2023-07-05 10:30:00,81.76,81.83,81.44,81.77,18946.0,81.76,81.83,81.44,81.77,18946.0
2023-07-05 11:00:00,81.88,82.06,81.04,81.09,16460.0,81.88,82.06,81.04,81.09,16460.0
2023-07-05 11:30:00,81.13,81.95,81.13,81.59,14360.0,81.13,81.95,81.13,81.59,14360.0
2023-07-05 12:00:00,81.58,81.75,81.37,81.64,11265.0,81.58,81.75,81.37,81.64,11265.0
2023-07-05 12:30:00,81.6,81.61,81.12,81.47,11758.0,81.6,81.61,81.12,81.47,11758.0
2023-07-05 13:00:00,81.51,81.62,81.28,81.4,13313.0,81.51,81.62,81.28,81.4,13313.0
2023-07-05 13:30:00,81.38,81.39,81.19,81.38,11101.0,81.38,81.39,81.19,81.38,11101.0
2023-07-05 14:00:00,81.42,81.51,81.15,81.48,13718.0,81.42,81.51,81.15,81.48,13718.0
2023-07-05 14:30:00,81.54,81.93,81.54,81.89,12335.0,81.54,81.93,81.54,81.89,12335.0
2023-07-05 15:00:00,81.87,81.95,81.61,81.94,17625.0,81.87,81.95,81.61,81.94,17625.0
2023-07-05 15:30:00,81.99,82.05,81.53,81.55,60673.0,81.99,82.05,81.53,81.55,60673.0
2023-07-06 09:30:00,80.01,80.62,78.62,79.32,72994.0,80.01,80.62,78.62,79.32,72994.0
2023-07-06 10:00:00,79.29,79.29,78.56,78.97,51615.0,79.29,79.29,78.56,78.97,51615.0
2023-07-06 10:30:00,78.9,79.28,78.54,78.61,23845.0,78.9,79.28,78.54,78.61,23845.0
2023-07-06 11:00:00,78.57,79.13,78.57,78.82,28063.0,78.57,79.13,78.57,78.82,28063.0
2023-07-06 11:30:00,78.82,79.15,78.75,79.15,27230.0,78.82,79.15,78.75,79.15,27230.0
2023-07-06 12:00:00,79.19,79.58,79.17,79.5,22645.0,79.19,79.58,79.17,79.5,22645.0
2023-07-06 12:30:00,79.61,79.85,79.41,79.82,19260.0,79.61,79.85,79.41,79.82,19260.0
2023-07-06 13:00:00,79.85,80.05,79.66,79.86,15856.0,79.85,80.05,79.66,79.86,15856.0
2023-07-06 13:30:00,79.85,80.18,79.63,80.14,13229.0,79.85,80.18,79.63,80.14,13229.0
2023-07-06 14:00:00,80.17,80.35,79.76,79.92,14460.0,80.17,80.35,79.76,79.92,14460.0
2023-07-06 14:30:00,79.95,80.17,79.83,80.1,12682.0,79.95,80.17,79.83,80.1,12682.0
2023-07-06 15:00:00,80.1,80.24,79.84,80.23,16339.0,80.1,80.24,79.84,80.23,16339.0
2023-07-06 15:30:00,80.22,80.22,79.59,80.11,99263.0,80.22,80.22,79.59,80.11,99263.0
2023-07-07 09:30:00,79.94,81.49,79.94,81.26,49554.0,79.94,81.49,79.94,81.26,49554.0
2023-07-07 10:00:00,81.31,81.39,80.48,80.52,15632.0,81.31,81.39,80.48,80.52,15632.0
2023-07-07 10:30:00,80.44,81.07,80.18,81.07,14223.0,80.44,81.07,80.18,81.07,14223.0
2023-07-07 11:00:00,81.0,81.11,80.85,80.97,12655.0,81.0,81.11,80.85,80.97,12655.0
2023-07-07 11:30:00,81.1,81.19,80.9,81.12,8036.0,81.1,81.19,80.9,81.12,8036.0
2023-07-07 12:00:00,81.1,81.47,81.1,81.33,8300.0,81.1,81.47,81.1,81.33,8300.0
2023-07-07 12:30:00,81.34,81.58,81.34,81.52,10662.0,81.34,81.58,81.34,81.52,10662.0
2023-07-07 13:00:00,81.48,81.61,81.42,81.48,9579.0,81.48,81.61,81.42,81.48,9579.0
2023-07-07 13:30:00,81.52,81.6,81.11,81.17,18043.0,81.52,81.6,81.11,81.17,18043.0
2023-07-07 14:00:00,81.16,81.33,81.0,81.25,25644.0,81.16,81.33,81.0,81.25,25644.0
2023-07-07 14:30:00,81.25,81.29,80.76,80.83,22295.0,81.25,81.29,80.76,80.83,22295.0
2023-07-07 15:00:00,80.84,81.31,80.63,81.24,51754.0,80.84,81.31,80.63,81.24,51754.0
2023-07-07 15:30:00,81.26,81.39,80.71,80.89,101927.0,81.26,81.39,80.71,80.89,101927.0
2023-07-10 09:30:00,80.75,81.64,80.6,81.22,26855.0,80.75,81.64,80.6,81.22,26855.0
2023-07-10 10:00:00,81.46,82.69,81.42,82.67,16050.0,81.46,82.69,81.42,82.67,16050.0
2023-07-10 10:30:00,82.67,83.04,82.33,82.33,17293.0,82.67,83.04,82.33,82.33,17293.0
2023-07-10 11:00:00,82.35,83.14,82.15,83.1,21268.0,82.35,83.14,82.15,83.1,21268.0
2023-07-10 11:30:00,83.08,83.08,82.17,82.37,16326.0,83.08,83.08,82.17,82.37,16326.0
2023-07-10 12:00:00,82.4,82.7,82.22,82.7,13038.0,82.4,82.7,82.22,82.7,13038.0
2023-07-10 12:30:00,82.7,82.92,82.41,82.84,12490.0,82.7,82.92,82.41,82.84,12490.0
2023-07-10 13:00:00,82.81,83.2,82.76,83.14,15871.0,82.81,83.2,82.76,83.14,15871.0
2023-07-10 13:30:00,83.18,83.34,83.04,83.3,16019.0,83.18,83.34,83.04,83.3,16019.0
2023-07-10 14:00:00,83.34,83.78,83.23,83.5,17408.0,83.34,83.78,83.23,83.5,17408.0
2023-07-10 14:30:00,83.45,83.69,83.19,83.55,27407.0,83.45,83.69,83.19,83.55,27407.0
2023-07-10 15:00:00,83.55,83.94,83.27,83.88,20661.0,83.55,83.94,83.27,83.88,20661.0
2023-07-10 15:30:00,83.86,83.96,83.6,83.89,127804.0,83.86,83.96,83.6,83.89,127804.0
2023-07-11 09:30:00,83.82,84.55,82.97,83.29,29727.0,83.82,84.55,82.97,83.29,29727.0
2023-07-11 10:00:00,83.28,84.02,83.14,83.64,43937.0,83.28,84.02,83.14,83.64,43937.0
2023-07-11 10:30:00,83.56,83.56,82.63,82.71,36970.0,83.56,83.56,82.63,82.71,36970.0
2023-07-11 11:00:00,82.68,82.9,82.08,82.25,41318.0,82.68,82.9,82.08,82.25,41318.0
2023-07-11 11:30:00,82.28,82.77,81.96,82.57,16111.0,82.28,82.77,81.96,82.57,16111.0
2023-07-11 12:00:00,82.65,82.85,82.31,82.34,14390.0,82.65,82.85,82.31,82.34,14390.0
2023-07-11 12:30:00,82.39,82.86,82.26,82.8,18556.0,82.39,82.86,82.26,82.8,18556.0
2023-07-11 13:00:00,82.75,82.94,82.53,82.74,18653.0,82.75,82.94,82.53,82.74,18653.0
2023-07-11 13:30:00,82.65,82.74,82.36,82.49,14804.0,82.65,82.74,82.36,82.49,14804.0
2023-07-11 14:00:00,82.53,82.53,82.1,82.23,29964.0,82.53,82.53,82.1,82.23,29964.0
2023-07-11 14:30:00,82.22,82.39,82.06,82.29,27115.0,82.22,82.39,82.06,82.29,27115.0
2023-07-11 15:00:00,82.31,82.87,82.24,82.83,39054.0,82.31,82.87,82.24,82.83,39054.0
2023-07-11 15:30:00,82.86,82.86,82.15,82.42,181453.0,82.86,82.86,82.15,82.42,181453.0
2023-07-12 09:30:00,84.06,85.99,83.51,84.03,113960.0,84.06,85.99,83.51,84.03,113960.0
2023-07-12 10:00:00,84.03,84.17,83.7,84.03,32171.0,84.03,84.17,83.7,84.03,32171.0
2023-07-12 10:30:00,84.07,84.73,83.96,84.44,39389.0,84.07,84.73,83.96,84.44,39389.0
2023-07-12 11:00:00,84.49,85.24,84.42,84.84,35057.0,84.49,85.24,84.42,84.84,35057.0
2023-07-12 11:30:00,84.71,85.23,84.35,84.38,36045.0,84.71,85.23,84.35,84.38,36045.0
2023-07-12 12:00:00,84.37,84.64,83.74,83.92,49043.0,84.37,84.64,83.74,83.92,49043.0
2023-07-12 12:30:00,83.9,84.12,83.83,84.01,66942.0,83.9,84.12,83.83,84.01,66942.0
2023-07-12 13:00:00,84.03,84.41,83.95,84.06,20240.0,84.03,84.41,83.95,84.06,20240.0
2023-07-12 13:30:00,84.11,84.54,84.01,84.51,28203.0,84.11,84.54,84.01,84.51,28203.0
2023-07-12 14:00:00,84.48,84.67,84.03,84.64,27858.0,84.48,84.67,84.03,84.64,27858.0
2023-07-12 14:30:00,84.62,84.99,84.49,84.95,53290.0,84.62,84.99,84.49,84.95,53290.0
2023-07-12 15:00:00,84.95,85.28,84.84,85.26,63247.0,84.95,85.28,84.84,85.26,63247.0
2023-07-12 15:30:00,85.14,86.3,85.13,85.77,265265.0,85.14,86.3,85.13,85.77,265265.0
2023-07-13 09:30:00,86.38,87.43,86.25,87.4,33343.0,86.38,87.43,86.25,87.4,33343.0
2023-07-13 10:00:00,87.4,88.1,87.27,87.79,58176.0,87.4,88.1,87.27,87.79,58176.0
2023-07-13 10:30:00,87.79,87.8,86.81,87.26,54975.0,87.79,87.8,86.81,87.26,54975.0
2023-07-13 11:00:00,87.28,87.79,86.97,87.06,65161.0,87.28,87.79,86.97,87.06,65161.0
2023-07-13 11:30:00,86.97,87.46,86.97,87.18,31329.0,86.97,87.46,86.97,87.18,31329.0
2023-07-13 12:00:00,87.18,87.64,87.09,87.58,30614.0,87.18,87.64,87.09,87.58,30614.0
2023-07-13 12:30:00,87.54,87.98,87.24,87.89,32760.0,87.54,87.98,87.24,87.89,32760.0
2023-07-13 13:00:00,87.89,88.15,87.88,88.08,24876.0,87.89,88.15,87.88,88.08,24876.0
2023-07-13 13:30:00,88.08,88.26,87.97,88.15,73564.0,88.08,88.26,87.97,88.15,73564.0
2023-07-13 14:00:00,88.22,88.68,88.02,88.52,32756.0,88.22,88.68,88.02,88.52,32756.0
2023-07-13 14:30:00,88.52,88.71,88.25,88.55,81507.0,88.52,88.71,88.25,88.55,81507.0
2023-07-13 15:00:00,88.57,88.63,88.21,88.44,47933.0,88.57,88.63,88.21,88.44,47933.0
2023-07-13 15:30:00,88.42,88.42,87.72,87.84,143432.0,88.42,88.42,87.72,87.84,143432.0
2023-07-14 09:30:00,87.21,87.95,86.86,87.09,14141.0,87.21,87.95,86.86,87.09,14141.0
2023-07-14 10:00:00,87.14,87.52,87.06,87.08,29594.0,87.14,87.52,87.06,87.08,29594.0
2023-07-14 10:30:00,87.08,87.28,85.37,85.49,23563.0,87.08,87.28,85.37,85.49,23563.0
2023-07-14 11:00:00,85.49,86.71,85.49,86.5,29010.0,85.49,86.71,85.49,86.5,29010.0
2023-07-14 11:30:00,86.5,86.81,86.5,86.81,18117.0,86.5,86.81,86.5,86.81,18117.0
2023-07-14 12:00:00,86.85,86.9,86.31,86.58,8000.0,86.85,86.9,86.31,86.58,8000.0
2023-07-14 12:30:00,86.52,86.7,86.12,86.15,14972.0,86.52,86.7,86.12,86.15,14972.0
2023-07-14 13:00:00,86.18,86.3,85.75,86.06,26823.0,86.18,86.3,85.75,86.06,26823.0
2023-07-14 13:30:00,86.16,86.16,85.86,85.97,7445.0,86.16,86.16,85.86,85.97,7445.0
2023-07-14 14:00:00,85.94,86.04,85.48,85.51,18768.0,85.94,86.04,85.48,85.51,18768.0
2023-07-14 14:30:00,85.51,85.9,85.47,85.8,26954.0,85.51,85.9,85.47,85.8,26954.0
2023-07-14 15:00:00,85.73,85.75,85.38,85.64,16271.0,85.73,85.75,85.38,85.64,16271.0
2023-07-14 15:30:00,85.73,86.03,85.4,85.7,75173.0,85.73,86.03,85.4,85.7,75173.0
2023-07-17 09:30:00,86.01,87.0,84.94,86.8,15186.0,86.01,87.0,84.94,86.8,15186.0
2023-07-17 10:00:00,87.08,87.15,86.25,86.87,22496.0,87.08,87.15,86.25,86.87,22496.0
2023-07-17 10:30:00,86.99,87.15,86.24,86.34,21173.0,86.99,87.15,86.24,86.34,21173.0
2023-07-17 11:00:00,86.38,86.61,85.79,86.17,47391.0,86.38,86.61,85.79,86.17,47391.0
2023-07-17 11:30:00,86.11,86.47,85.85,86.35,26068.0,86.11,86.47,85.85,86.35,26068.0
2023-07-17 12:00:00,86.4,86.42,86.09,86.12,7514.0,86.4,86.42,86.09,86.12,7514.0
2023-07-17 12:30:00,86.24,86.48,86.18,86.41,10653.0,86.24,86.48,86.18,86.41,10653.0
2023-07-17 13:00:00,86.33,86.45,86.14,86.45,15051.0,86.33,86.45,86.14,86.45,15051.0
2023-07-17 13:30:00,86.53,86.66,86.48,86.66,9599.0,86.53,86.66,86.48,86.66,9599.0
2023-07-17 14:00:00,86.67,86.97,86.5,86.97,11115.0,86.67,86.97,86.5,86.97,11115.0
2023-07-17 14:30:00,86.97,87.4,86.9,87.14,44492.0,86.97,87.4,86.9,87.14,44492.0
2023-07-17 15:00:00,87.15,87.89,87.15,87.53,29299.0,87.15,87.89,87.15,87.53,29299.0
2023-07-17 15:30:00,87.46,87.66,86.92,86.98,73988.0,87.46,87.66,86.92,86.98,73988.0
2023-07-18 09:30:00,86.68,87.01,85.07,86.3,51161.0,86.68,87.01,85.07,86.3,51161.0
2023-07-18 10:00:00,86.3,86.82,85.57,86.4,49355.0,86.3,86.82,85.57,86.4,49355.0
2023-07-18 10:30:00,86.39,86.39,85.57,85.74,53926.0,86.39,86.39,85.57,85.74,53926.0
2023-07-18 11:00:00,85.79,86.66,85.59,86.47,87852.0,85.79,86.66,85.59,86.47,87852.0
2023-07-18 11:30:00,86.53,86.63,86.15,86.33,31203.0,86.53,86.63,86.15,86.33,31203.0
2023-07-18 12:00:00,86.37,86.74,86.31,86.56,24980.0,86.37,86.74,86.31,86.56,24980.0
2023-07-18 12:30:00,86.57,86.89,86.24,86.58,25597.0,86.57,86.89,86.24,86.58,25597.0
2023-07-18 13:00:00,86.6,86.95,86.47,86.78,59720.0,86.6,86.95,86.47,86.78,59720.0
2023-07-18 13:30:00,86.77,86.9,86.39,86.56,19546.0,86.77,86.9,86.39,86.56,19546.0
2023-07-18 14:00:00,86.6,87.2,86.46,87.12,80451.0,86.6,87.2,86.46,87.12,80451.0
2023-07-18 14:30:00,87.12,87.2,86.85,87.16,42813.0,87.12,87.2,86.85,87.16,42813.0
2023-07-18 15:00:00,87.13,87.51,87.08,87.46,73481.0,87.13,87.51,87.08,87.46,73481.0
2023-07-18 15:30:00,87.44,87.48,87.04,87.16,220267.0,87.44,87.48,87.04,87.16,220267.0
2023-07-19 09:30:00,88.0,89.54,87.54,89.02,64944.0,88.0,89.54,87.54,89.02,64944.0
2023-07-19 10:00:00,89.07,89.07,88.02,88.12,22501.0,89.07,89.07,88.02,88.12,22501.0
2023-07-19 10:30:00,88.18,88.99,88.17,88.49,50162.0,88.18,88.99,88.17,88.49,50162.0
2023-07-19 11:00:00,88.54,89.58,88.42,89.42,24604.0,88.54,89.58,88.42,89.42,24604.0
2023-07-19 11:30:00,89.35,89.47,88.88,89.02,16771.0,89.35,89.47,88.88,89.02,16771.0
2023-07-19 12:00:00,89.11,89.19,88.02,88.05,23562.0,89.11,89.19,88.02,88.05,23562.0
2023-07-19 12:30:00,88.0,88.01,87.67,87.83,10772.0,88.0,88.01,87.67,87.83,10772.0
2023-07-19 13:00:00,87.91,87.91,87.4,87.73,9685.0,87.91,87.91,87.4,87.73,9685.0
2023-07-19 13:30:00,87.69,87.88,87.31,87.69,9400.0,87.69,87.88,87.31,87.69,9400.0
2023-07-19 14:00:00,87.62,87.65,87.18,87.18,12825.0,87.62,87.65,87.18,87.18,12825.0
2023-07-19 14:30:00,87.21,87.37,86.61,87.02,39510.0,87.21,87.37,86.61,87.02,39510.0
2023-07-19 15:00:00,87.11,87.54,86.83,87.4,90729.0,87.11,87.54,86.83,87.4,90729.0
2023-07-19 15:30:00,87.4,88.05,87.33,87.92,74565.0,87.4,88.05,87.33,87.92,74565.0
2023-07-20 09:30:00,87.34,88.13,86.88,87.34,32057.0,87.34,88.13,86.88,87.34,32057.0
2023-07-20 10:00:00,87.46,87.46,85.5,85.83,21491.0,87.46,87.46,85.5,85.83,21491.0
2023-07-20 10:30:00,85.88,86.53,85.43,86.27,42521.0,85.88,86.53,85.43,86.27,42521.0
2023-07-20 11:00:00,86.23,87.3,86.23,87.2,29547.0,86.23,87.3,86.23,87.2,29547.0
2023-07-20 11:30:00,87.23,87.71,87.05,87.29,28859.0,87.23,87.71,87.05,87.29,28859.0
2023-07-20 12:00:00,87.28,87.49,87.06,87.3,20224.0,87.28,87.49,87.06,87.3,20224.0
2023-07-20 12:30:00,87.25,87.25,86.21,86.44,14998.0,87.25,87.25,86.21,86.44,14998.0
2023-07-20 13:00:00,86.39,86.57,86.16,86.27,37358.0,86.39,86.57,86.16,86.27,37358.0
2023-07-20 13:30:00,86.25,86.59,86.12,86.3,22437.0,86.25,86.59,86.12,86.3,22437.0
2023-07-20 14:00:00,86.29,86.47,85.87,85.9,34744.0,86.29,86.47,85.87,85.9,34744.0
2023-07-20 14:30:00,85.9,86.32,85.86,85.98,39768.0,85.9,86.32,85.86,85.98,39768.0
2023-07-20 15:00:00,85.96,86.31,85.66,85.81,39336.0,85.96,86.31,85.66,85.81,39336.0
2023-07-20 15:30:00,85.75,85.93,85.49,85.58,119876.0,85.75,85.93,85.49,85.58,119876.0
2023-07-21 09:30:00,87.09,87.09,86.04,86.54,27568.0,87.09,87.09,86.04,86.54,27568.0
2023-07-21 10:00:00,86.47,87.11,86.26,86.55,20760.0,86.47,87.11,86.26,86.55,20760.0
2023-07-21 10:30:00,86.46,87.04,86.45,86.89,27812.0,86.46,87.04,86.45,86.89,27812.0
2023-07-21 11:00:00,86.86,87.36,86.74,87.36,10815.0,86.86,87.36,86.74,87.36,10815.0
2023-07-21 11:30:00,87.31,87.68,87.06,87.2,12652.0,87.31,87.68,87.06,87.2,12652.0
2023-07-21 12:00:00,87.3,88.1,87.27,87.64,48936.0,87.3,88.1,87.27,87.64,48936.0
2023-07-21 12:30:00,87.64,88.24,87.64,88.01,44475.0,87.64,88.24,87.64,88.01,44475.0
2023-07-21 13:00:00,88.01,88.01,87.05,87.38,28947.0,88.01,88.01,87.05,87.38,28947.0
2023-07-21 13:30:00,87.38,87.6,87.11,87.45,29134.0,87.38,87.6,87.11,87.45,29134.0
2023-07-21 14:00:00,87.37,87.51,87.17,87.26,36736.0,87.37,87.51,87.17,87.26,36736.0
2023-07-21 14:30:00,87.24,87.55,87.02,87.34,24395.0,87.24,87.55,87.02,87.34,24395.0
2023-07-21 15:00:00,87.27,87.3,86.74,86.86,19960.0,87.27,87.3,86.74,86.86,19960.0
2023-07-21 15:30:00,86.8,86.84,85.96,85.97,111507.0,86.8,86.84,85.96,85.97,111507.0
2023-07-24 09:30:00,86.42,86.75,85.05,85.24,28534.0,86.42,86.75,85.05,85.24,28534.0
2023-07-24 10:00:00,85.37,85.46,84.39,84.54,33923.0,85.37,85.46,84.39,84.54,33923.0
2023-07-24 10:30:00,84.58,85.06,84.23,84.28,60325.0,84.58,85.06,84.23,84.28,60325.0
2023-07-24 11:00:00,84.35,85.21,84.13,84.92,24755.0,84.35,85.21,84.13,84.92,24755.0
2023-07-24 11:30:00,84.92,85.28,84.58,85.0,34054.0,84.92,85.28,84.58,85.0,34054.0
2023-07-24 12:00:00,84.9,85.14,84.33,84.4,12058.0,84.9,85.14,84.33,84.4,12058.0
2023-07-24 12:30:00,84.43,84.77,84.17,84.4,15516.0,84.43,84.77,84.17,84.4,15516.0
2023-07-24 13:00:00,84.32,84.61,84.17,84.26,17658.0,84.32,84.61,84.17,84.26,17658.0
2023-07-24 13:30:00,84.29,84.59,84.21,84.31,21682.0,84.29,84.59,84.21,84.31,21682.0
2023-07-24 14:00:00,84.31,84.57,84.15,84.55,24696.0,84.31,84.57,84.15,84.55,24696.0
2023-07-24 14:30:00,84.51,84.93,84.3,84.42,31538.0,84.51,84.93,84.3,84.42,31538.0
2023-07-24 15:00:00,84.46,84.64,84.06,84.06,29131.0,84.46,84.64,84.06,84.06,29131.0
2023-07-24 15:30:00,84.09,84.63,84.08,84.63,111132.0,84.09,84.63,84.08,84.63,111132.0
2023-07-25 09:30:00,85.4,86.23,84.47,85.2,37752.0,85.4,86.23,84.47,85.2,37752.0
2023-07-25 10:00:00,85.39,85.8,84.96,84.96,36604.0,85.39,85.8,84.96,84.96,36604.0
2023-07-25 10:30:00,84.97,85.13,84.38,84.67,28715.0,84.97,85.13,84.38,84.67,28715.0
2023-07-25 11:00:00,84.67,84.86,84.39,84.52,36681.0,84.67,84.86,84.39,84.52,36681.0
2023-07-25 11:30:00,84.53,84.63,84.21,84.37,27184.0,84.53,84.63,84.21,84.37,27184.0
2023-07-25 12:00:00,84.31,84.84,84.3,84.6,20126.0,84.31,84.84,84.3,84.6,20126.0
2023-07-25 12:30:00,84.6,85.62,84.55,85.62,42826.0,84.6,85.62,84.55,85.62,42826.0
2023-07-25 13:00:00,85.57,85.85,85.25,85.59,26905.0,85.57,85.85,85.25,85.59,26905.0
2023-07-25 13:30:00,85.59,85.61,85.02,85.18,19615.0,85.59,85.61,85.02,85.18,19615.0
2023-07-25 14:00:00,85.15,85.23,84.83,84.98,27325.0,85.15,85.23,84.83,84.98,27325.0
2023-07-25 14:30:00,84.97,85.15,84.2,84.29,24336.0,84.97,85.15,84.2,84.29,24336.0
2023-07-25 15:00:00,84.32,84.68,84.03,84.13,39073.0,84.32,84.68,84.03,84.13,39073.0
2023-07-25 15:30:00,84.11,84.29,84.0,84.1,175553.0,84.11,84.29,84.0,84.1,175553.0
2023-07-26 09:30:00,84.66,88.05,84.6,87.48,127986.0,84.66,88.05,84.6,87.48,127986.0
2023-07-26 10:00:00,87.48,87.63,85.59,85.75,92345.0,87.48,87.63,85.59,85.75,92345.0
2023-07-26 10:30:00,85.83,85.97,84.5,84.7,62594.0,85.83,85.97,84.5,84.7,62594.0
2023-07-26 11:00:00,84.65,85.14,84.23,84.84,55556.0,84.65,85.14,84.23,84.84,55556.0
2023-07-26 11:30:00,84.88,85.05,84.66,84.91,30139.0,84.88,85.05,84.66,84.91,30139.0
2023-07-26 12:00:00,84.86,84.97,84.66,84.71,27639.0,84.86,84.97,84.66,84.71,27639.0
2023-07-26 12:30:00,84.72,85.2,84.56,84.75,73898.0,84.72,85.2,84.56,84.75,73898.0
2023-07-26 13:00:00,84.75,85.08,84.68,84.73,35650.0,84.75,85.08,84.68,84.73,35650.0
2023-07-26 13:30:00,84.71,84.82,84.32,84.41,32671.0,84.71,84.82,84.32,84.41,32671.0
2023-07-26 14:00:00,84.36,85.15,84.34,84.53,64317.0,84.36,85.15,84.34,84.53,64317.0
2023-07-26 14:30:00,84.53,85.14,84.09,84.18,71814.0,84.53,85.14,84.09,84.18,71814.0
2023-07-26 15:00:00,84.25,84.37,83.47,83.5,76688.0,84.25,84.37,83.47,83.5,76688.0
2023-07-26 15:30:00,83.52,83.8,83.11,83.29,371842.0,83.52,83.8,83.11,83.29,371842.0
2023-07-27 09:30:00,84.36,84.56,83.18,83.34,49115.0,84.36,84.56,83.18,83.34,49115.0
2023-07-27 10:00:00,83.34,84.47,83.16,83.58,46413.0,83.34,84.47,83.16,83.58,46413.0
2023-07-27 10:30:00,83.58,84.01,83.19,83.23,41546.0,83.58,84.01,83.19,83.23,41546.0
2023-07-27 11:00:00,83.23,83.49,82.9,83.15,55097.0,83.23,83.49,82.9,83.15,55097.0
2023-07-27 11:30:00,83.2,83.5,83.03,83.18,28049.0,83.2,83.5,83.03,83.18,28049.0
2023-07-27 12:00:00,83.19,83.58,83.13,83.33,30508.0,83.19,83.58,83.13,83.33,30508.0
2023-07-27 12:30:00,83.32,83.43,83.1,83.24,18532.0,83.32,83.43,83.1,83.24,18532.0
2023-07-27 13:00:00,83.23,83.23,82.11,82.31,46900.0,83.23,83.23,82.11,82.31,46900.0
2023-07-27 13:30:00,82.28,83.0,82.27,82.81,36760.0,82.28,83.0,82.27,82.81,36760.0
2023-07-27 14:00:00,82.82,82.82,81.81,81.81,35702.0,82.82,82.82,81.81,81.81,35702.0
2023-07-27 14:30:00,81.85,81.87,81.17,81.32,63109.0,81.85,81.87,81.17,81.32,63109.0
2023-07-27 15:00:00,81.29,82.13,80.97,82.06,101736.0,81.29,82.13,80.97,82.06,101736.0
2023-07-27 15:30:00,82.04,82.31,81.51,81.87,239828.0,82.04,82.31,81.51,81.87,239828.0
2023-07-28 09:30:00,83.2,84.72,83.09,83.81,28552.0,83.2,84.72,83.09,83.81,28552.0
2023-07-28 10:00:00,83.87,83.99,82.5,82.59,28460.0,83.87,83.99,82.5,82.59,28460.0
2023-07-28 10:30:00,82.65,83.27,82.34,82.97,26976.0,82.65,83.27,82.34,82.97,26976.0
2023-07-28 11:00:00,83.01,83.66,82.67,83.37,29526.0,83.01,83.66,82.67,83.37,29526.0
2023-07-28 11:30:00,83.41,83.56,83.16,83.52,16090.0,83.41,83.56,83.16,83.52,16090.0
2023-07-28 12:00:00,83.54,83.54,82.98,83.09,54069.0,83.54,83.54,82.98,83.09,54069.0
2023-07-28 12:30:00,83.1,83.3,82.64,83.26,33130.0,83.1,83.3,82.64,83.26,33130.0
2023-07-28 13:00:00,83.25,83.45,82.94,83.43,29768.0,83.25,83.45,82.94,83.43,29768.0
2023-07-28 13:30:00,83.67,84.18,83.31,84.17,18638.0,83.67,84.18,83.31,84.17,18638.0
2023-07-28 14:00:00,84.17,84.29,83.98,84.14,23405.0,84.17,84.29,83.98,84.14,23405.0
2023-07-28 14:30:00,84.13,84.24,83.49,83.95,20669.0,84.13,84.24,83.49,83.95,20669.0
2023-07-28 15:00:00,83.91,84.13,83.84,83.95,22695.0,83.91,84.13,83.84,83.95,22695.0
2023-07-28 15:30:00,83.9,84.26,83.89,83.98,87620.0,83.9,84.26,83.89,83.98,87620.0
2023-07-31 09:30:00,84.08,85.25,83.83,85.04,18227.0,84.08,85.25,83.83,85.04,18227.0
2023-07-31 10:00:00,85.07,85.92,84.69,85.55,39204.0,85.07,85.92,84.69,85.55,39204.0
2023-07-31 10:30:00,85.79,86.12,85.58,85.92,29646.0,85.79,86.12,85.58,85.92,29646.0
2023-07-31 11:00:00,85.92,86.67,85.91,86.61,32004.0,85.92,86.67,85.91,86.61,32004.0
2023-07-31 11:30:00,86.66,87.09,86.54,86.94,35132.0,86.66,87.09,86.54,86.94,35132.0
2023-07-31 12:00:00,87.0,87.07,86.41,86.99,15902.0,87.0,87.07,86.41,86.99,15902.0
2023-07-31 12:30:00,87.01,87.07,86.68,86.93,16732.0,87.01,87.07,86.68,86.93,16732.0
2023-07-31 13:00:00,86.97,88.12,86.88,88.05,43868.0,86.97,88.12,86.88,88.05,43868.0
2023-07-31 13:30:00,88.08,88.5,88.03,88.45,32508.0,88.08,88.5,88.03,88.45,32508.0
2023-07-31 14:00:00,88.5,88.58,87.32,87.44,92742.0,88.5,88.58,87.32,87.44,92742.0
2023-07-31 14:30:00,87.48,87.67,87.25,87.55,19021.0,87.48,87.67,87.25,87.55,19021.0
2023-07-31 15:00:00,87.54,87.59,87.0,87.21,33463.0,87.54,87.59,87.0,87.21,33463.0
2023-07-31 15:30:00,87.24,87.91,87.12,87.78,144579.0,87.24,87.91,87.12,87.78,144579.0
2023-08-01 09:30:00,87.06,87.06,85.26,85.26,32420.0,87.06,87.06,85.26,85.26,32420.0
2023-08-01 10:00:00,85.16,85.42,84.42,84.71,25115.0,85.16,85.42,84.42,84.71,25115.0
2023-08-01 10:30:00,84.84,86.3,84.65,86.14,38919.0,84.84,86.3,84.65,86.14,38919.0
2023-08-01 11:00:00,86.06,86.28,85.41,86.13,32955.0,86.06,86.28,85.41,86.13,32955.0
2023-08-01 11:30:00,86.05,86.05,85.41,85.78,23289.0,86.05,86.05,85.41,85.78,23289.0
2023-08-01 12:00:00,85.7,86.11,85.65,86.11,11887.0,85.7,86.11,85.65,86.11,11887.0
2023-08-01 12:30:00,86.05,86.66,85.98,86.66,30537.0,86.05,86.66,85.98,86.66,30537.0
2023-08-01 13:00:00,86.75,87.06,86.7,86.97,27364.0,86.75,87.06,86.7,86.97,27364.0
2023-08-01 13:30:00,86.96,87.04,86.28,86.87,16106.0,86.96,87.04,86.28,86.87,16106.0
2023-08-01 14:00:00,86.66,86.96,86.66,86.67,10762.0,86.66,86.96,86.66,86.67,10762.0
2023-08-01 14:30:00,86.69,87.0,86.6,86.89,21512.0,86.69,87.0,86.6,86.89,21512.0
2023-08-01 15:00:00,86.98,87.33,86.9,87.13,29954.0,86.98,87.33,86.9,87.13,29954.0
2023-08-01 15:30:00,87.13,87.8,87.06,87.69,138713.0,87.13,87.8,87.06,87.69,138713.0
2023-08-02 09:30:00,85.56,85.83,84.13,84.45,41617.0,85.56,85.83,84.13,84.45,41617.0
2023-08-02 10:00:00,84.54,84.81,83.88,84.15,29211.0,84.54,84.81,83.88,84.15,29211.0
2023-08-02 10:30:00,84.09,84.34,83.58,83.81,39657.0,84.09,84.34,83.58,83.81,39657.0
2023-08-02 11:00:00,83.83,84.25,83.42,83.75,52662.0,83.83,84.25,83.42,83.75,52662.0
2023-08-02 11:30:00,83.75,83.97,83.34,83.49,26819.0,83.75,83.97,83.34,83.49,26819.0
2023-08-02 12:00:00,83.42,83.46,82.14,82.36,39343.0,83.42,83.46,82.14,82.36,39343.0
2023-08-02 12:30:00,82.36,83.04,82.36,82.81,72969.0,82.36,83.04,82.36,82.81,72969.0
2023-08-02 13:00:00,82.81,82.95,82.59,82.72,19389.0,82.81,82.95,82.59,82.72,19389.0
2023-08-02 13:30:00,82.75,83.0,82.48,82.7,17719.0,82.75,83.0,82.48,82.7,17719.0
2023-08-02 14:00:00,82.78,83.19,82.7,83.15,10407.0,82.78,83.19,82.7,83.15,10407.0
2023-08-02 14:30:00,83.06,83.06,82.86,82.86,10225.0,83.06,83.06,82.86,82.86,10225.0
2023-08-02 15:00:00,82.92,83.12,82.72,82.84,54424.0,82.92,83.12,82.72,82.84,54424.0
2023-08-02 15:30:00,82.87,83.03,82.18,82.23,156226.0,82.87,83.03,82.18,82.23,156226.0
2023-08-03 09:30:00,82.0,82.51,81.74,81.74,24863.0,82.0,82.51,81.74,81.74,24863.0
2023-08-03 10:00:00,81.68,81.85,80.77,81.46,24936.0,81.68,81.85,80.77,81.46,24936.0
2023-08-03 10:30:00,81.46,82.03,81.18,81.28,23465.0,81.46,82.03,81.18,81.28,23465.0
2023-08-03 11:00:00,81.23,81.41,81.01,81.23,20182.0,81.23,81.41,81.01,81.23,20182.0
2023-08-03 11:30:00,81.27,81.27,80.59,80.79,26969.0,81.27,81.27,80.59,80.79,26969.0
2023-08-03 12:00:00,80.79,81.45,80.48,81.36,18813.0,80.79,81.45,80.48,81.36,18813.0
2023-08-03 12:30:00,81.45,81.57,81.03,81.3,17965.0,81.45,81.57,81.03,81.3,17965.0
2023-08-03 13:00:00,81.28,81.98,81.06,81.56,60276.0,81.28,81.98,81.06,81.56,60276.0
2023-08-03 13:30:00,81.47,81.78,81.43,81.55,22632.0,81.47,81.78,81.43,81.55,22632.0
2023-08-03 14:00:00,81.54,81.9,81.46,81.87,15753.0,81.54,81.9,81.46,81.87,15753.0
2023-08-03 14:30:00,81.86,81.98,81.63,81.8,23562.0,81.86,81.98,81.63,81.8,23562.0
2023-08-03 15:00:00,81.85,81.89,81.51,81.84,31466.0,81.85,81.89,81.51,81.84,31466.0
2023-08-03 15:30:00,81.89,82.13,81.55,81.86,89263.0,81.89,82.13,81.55,81.86,89263.0
2023-08-04 09:30:00,82.78,82.8,81.45,81.66,28265.0,82.78,82.8,81.45,81.66,28265.0
2023-08-04 10:00:00,81.51,81.91,81.06,81.79,17822.0,81.51,81.91,81.06,81.79,17822.0
2023-08-04 10:30:00,81.85,83.08,81.85,82.94,14207.0,81.85,83.08,81.85,82.94,14207.0
2023-08-04 11:00:00,82.94,82.94,82.3,82.66,24768.0,82.94,82.94,82.3,82.66,24768.0
2023-08-04 11:30:00,82.76,82.83,82.29,82.54,19056.0,82.76,82.83,82.29,82.54,19056.0
2023-08-04 12:00:00,82.55,82.67,82.26,82.41,33565.0,82.55,82.67,82.26,82.41,33565.0
2023-08-04 12:30:00,82.42,82.47,82.03,82.23,66207.0,82.42,82.47,82.03,82.23,66207.0
2023-08-04 13:00:00,82.26,82.26,81.57,81.64,50855.0,82.26,82.26,81.57,81.64,50855.0
2023-08-04 13:30:00,81.67,82.17,81.62,81.79,109169.0,81.67,82.17,81.62,81.79,109169.0
2023-08-04 14:00:00,81.79,81.79,81.17,81.22,49401.0,81.79,81.79,81.17,81.22,49401.0
2023-08-04 14:30:00,81.22,81.37,80.87,80.87,55080.0,81.22,81.37,80.87,80.87,55080.0
2023-08-04 15:00:00,80.87,80.91,80.15,80.27,63531.0,80.87,80.91,80.15,80.27,63531.0
2023-08-04 15:30:00,80.26,80.48,79.91,80.45,168718.0,80.26,80.48,79.91,80.45,168718.0
2023-08-07 09:30:00,81.25,81.26,78.11,79.14,163321.0,81.25,81.26,78.11,79.14,163321.0
2023-08-07 10:00:00,79.09,81.18,78.92,81.17,53207.0,79.09,81.18,78.92,81.17,53207.0
2023-08-07 10:30:00,81.22,81.5,80.39,80.76,66413.0,81.22,81.5,80.39,80.76,66413.0
2023-08-07 11:00:00,80.72,80.79,80.35,80.54,48160.0,80.72,80.79,80.35,80.54,48160.0
2023-08-07 11:30:00,80.56,80.78,80.13,80.78,103946.0,80.56,80.78,80.13,80.78,103946.0
2023-08-07 12:00:00,80.78,80.83,80.37,80.59,52079.0,80.78,80.83,80.37,80.59,52079.0
2023-08-07 12:30:00,80.64,81.05,80.52,81.0,24315.0,80.64,81.05,80.52,81.0,24315.0
2023-08-07 13:00:00,80.97,81.22,80.83,80.97,24553.0,80.97,81.22,80.83,80.97,24553.0
2023-08-07 13:30:00,80.99,81.65,80.95,81.44,37208.0,80.99,81.65,80.95,81.44,37208.0
2023-08-07 14:00:00,81.4,82.04,81.39,81.66,51829.0,81.4,82.04,81.39,81.66,51829.0
2023-08-07 14:30:00,81.67,82.0,81.61,81.74,49503.0,81.67,82.0,81.61,81.74,49503.0
2023-08-07 15:00:00,81.72,82.11,81.2,81.28,68384.0,81.72,82.11,81.2,81.28,68384.0
2023-08-07 15:30:00,81.26,81.84,81.21,81.66,250407.0,81.26,81.84,81.21,81.66,250407.0
2023-08-08 09:30:00,74.25,77.95,72.02,74.96,584229.0,74.25,77.95,72.02,74.96,584229.0
2023-08-08 10:00:00,74.95,75.0,72.2,72.89,286764.0,74.95,75.0,72.2,72.89,286764.0
2023-08-08 10:30:00,72.74,72.83,71.32,72.2,230871.0,72.74,72.83,71.32,72.2,230871.0
2023-08-08 11:00:00,72.25,72.3,70.56,70.88,231968.0,72.25,72.3,70.56,70.88,231968.0
2023-08-08 11:30:00,70.89,70.89,69.25,69.95,246277.0,70.89,70.89,69.25,69.95,246277.0
2023-08-08 12:00:00,69.98,70.77,69.84,70.3,179222.0,69.98,70.77,69.84,70.3,179222.0
2023-08-08 12:30:00,70.3,71.09,70.06,70.56,117453.0,70.3,71.09,70.06,70.56,117453.0
2023-08-08 13:00:00,70.56,71.22,70.54,71.17,99349.0,70.56,71.22,70.54,71.17,99349.0
2023-08-08 13:30:00,71.2,72.29,71.15,71.49,130764.0,71.2,72.29,71.15,71.49,130764.0
2023-08-08 14:00:00,71.54,71.81,70.92,71.5,148975.0,71.54,71.81,70.92,71.5,148975.0
2023-08-08 14:30:00,71.55,71.61,70.85,71.07,167540.0,71.55,71.61,70.85,71.07,167540.0
2023-08-08 15:00:00,71.13,71.16,70.16,70.47,183031.0,71.13,71.16,70.16,70.47,183031.0
2023-08-08 15:30:00,70.42,70.49,69.25,69.86,555324.0,70.42,70.49,69.25,69.86,555324.0
2023-08-09 09:30:00,71.09,71.28,69.53,69.57,70819.0,71.09,71.28,69.53,69.57,70819.0
2023-08-09 10:00:00,69.62,70.17,68.73,69.15,59825.0,69.62,70.17,68.73,69.15,59825.0
2023-08-09 10:30:00,69.12,69.15,67.87,68.01,72751.0,69.12,69.15,67.87,68.01,72751.0
2023-08-09 11:00:00,68.03,68.18,67.76,67.8,122498.0,68.03,68.18,67.76,67.8,122498.0
2023-08-09 11:30:00,67.8,68.07,67.56,67.71,74034.0,67.8,68.07,67.56,67.71,74034.0
2023-08-09 12:00:00,67.69,68.36,67.55,68.16,47220.0,67.69,68.36,67.55,68.16,47220.0
2023-08-09 12:30:00,68.16,68.37,67.98,68.17,33011.0,68.16,68.37,67.98,68.17,33011.0
2023-08-09 13:00:00,68.13,68.79,68.06,68.58,30465.0,68.13,68.79,68.06,68.58,30465.0
2023-08-09 13:30:00,68.59,68.7,68.45,68.56,25556.0,68.59,68.7,68.45,68.56,25556.0
2023-08-09 14:00:00,68.53,68.78,68.53,68.61,33481.0,68.53,68.78,68.53,68.61,33481.0
2023-08-09 14:30:00,68.62,68.76,68.38,68.38,53698.0,68.62,68.76,68.38,68.38,53698.0
2023-08-09 15:00:00,68.38,68.51,67.91,67.98,46156.0,68.38,68.51,67.91,67.98,46156.0
2023-08-09 15:30:00,67.99,68.19,67.39,67.54,198842.0,67.99,68.19,67.39,67.54,198842.0
2023-08-10 09:30:00,68.36,68.82,67.85,68.67,39125.0,68.36,68.82,67.85,68.67,39125.0
2023-08-10 10:00:00,68.68,68.74,67.96,68.02,49498.0,68.68,68.74,67.96,68.02,49498.0
2023-08-10 10:30:00,68.05,68.32,67.54,68.15,55085.0,68.05,68.32,67.54,68.15,55085.0
2023-08-10 11:00:00,68.16,68.46,67.95,68.31,32154.0,68.16,68.46,67.95,68.31,32154.0
2023-08-10 11:30:00,68.27,68.75,68.2,68.29,58150.0,68.27,68.75,68.2,68.29,58150.0
2023-08-10 12:00:00,68.32,69.41,68.28,69.16,35505.0,68.32,69.41,68.28,69.16,35505.0
2023-08-10 12:30:00,69.25,69.78,69.08,69.53,39532.0,69.25,69.78,69.08,69.53,39532.0
2023-08-10 13:00:00,69.57,69.98,69.51,69.64,35735.0,69.57,69.98,69.51,69.64,35735.0
2023-08-10 13:30:00,69.64,69.7,68.83,69.06,41986.0,69.64,69.7,68.83,69.06,41986.0
2023-08-10 14:00:00,69.26,69.99,69.25,69.87,38992.0,69.26,69.99,69.25,69.87,38992.0
2023-08-10 14:30:00,69.89,70.18,69.56,70.14,38233.0,69.89,70.18,69.56,70.14,38233.0
2023-08-10 15:00:00,70.13,70.22,69.95,70.03,37539.0,70.13,70.22,69.95,70.03,37539.0
2023-08-10 15:30:00,69.98,70.08,69.5,69.61,166620.0,69.98,70.08,69.5,69.61,166620.0
2023-08-11 09:30:00,68.8,69.53,68.7,69.45,23711.0,68.8,69.53,68.7,69.45,23711.0
2023-08-11 10:00:00,69.42,70.04,69.4,69.99,33784.0,69.42,70.04,69.4,69.99,33784.0
2023-08-11 10:30:00,69.99,69.99,69.4,69.51,25053.0,69.99,69.99,69.4,69.51,25053.0
2023-08-11 11:00:00,69.54,69.71,69.37,69.63,28975.0,69.54,69.71,69.37,69.63,28975.0
2023-08-11 11:30:00,69.59,69.64,69.36,69.61,25450.0,69.59,69.64,69.36,69.61,25450.0
2023-08-11 12:00:00,69.62,69.7,69.45,69.53,21233.0,69.62,69.7,69.45,69.53,21233.0
2023-08-11 12:30:00,69.59,69.65,69.37,69.6,21745.0,69.59,69.65,69.37,69.6,21745.0
2023-08-11 13:00:00,69.56,69.97,69.52,69.94,27664.0,69.56,69.97,69.52,69.94,27664.0
2023-08-11 13:30:00,69.95,70.54,69.89,70.47,54674.0,69.95,70.54,69.89,70.47,54674.0
2023-08-11 14:00:00,70.48,70.63,70.11,70.29,29872.0,70.48,70.63,70.11,70.29,29872.0
2023-08-11 14:30:00,70.31,70.59,70.22,70.43,18972.0,70.31,70.59,70.22,70.43,18972.0
2023-08-11 15:00:00,70.4,70.63,70.32,70.53,25013.0,70.4,70.63,70.32,70.53,25013.0
2023-08-11 15:30:00,70.52,70.72,70.32,70.48,157995.0,70.52,70.72,70.32,70.48,157995.0
2023-08-14 09:30:00,70.1,70.68,69.74,70.35,26154.0,70.1,70.68,69.74,70.35,26154.0
2023-08-14 10:00:00,70.55,70.94,70.08,70.42,24317.0,70.55,70.94,70.08,70.42,24317.0
2023-08-14 10:30:00,70.53,70.84,70.34,70.83,28596.0,70.53,70.84,70.34,70.83,28596.0
2023-08-14 11:00:00,70.81,70.86,70.35,70.56,20246.0,70.81,70.86,70.35,70.56,20246.0
2023-08-14 11:30:00,70.58,70.58,70.14,70.29,16576.0,70.58,70.58,70.14,70.29,16576.0
2023-08-14 12:00:00,70.25,70.38,69.93,70.15,18768.0,70.25,70.38,69.93,70.15,18768.0
2023-08-14 12:30:00,70.11,70.54,69.94,70.54,19698.0,70.11,70.54,69.94,70.54,19698.0
2023-08-14 13:00:00,70.45,70.99,70.41,70.9,23815.0,70.45,70.99,70.41,70.9,23815.0
2023-08-14 13:30:00,70.93,70.93,70.55,70.7,16376.0,70.93,70.93,70.55,70.7,16376.0
2023-08-14 14:00:00,70.7,70.71,70.48,70.59,17347.0,70.7,70.71,70.48,70.59,17347.0
2023-08-14 14:30:00,70.57,70.59,70.04,70.04,12711.0,70.57,70.59,70.04,70.04,12711.0
2023-08-14 15:00:00,70.06,70.44,70.0,70.11,46269.0,70.06,70.44,70.0,70.11,46269.0
2023-08-14 15:30:00,70.15,70.16,69.47,69.55,108850.0,70.15,70.16,69.47,69.55,108850.0
2023-08-15 09:30:00,70.06,70.06,68.63,69.16,28338.0,70.06,70.06,68.63,69.16,28338.0
2023-08-15 10:00:00,69.16,69.62,69.03,69.48,20808.0,69.16,69.62,69.03,69.48,20808.0
2023-08-15 10:30:00,69.42,69.9,69.23,69.88,16750.0,69.42,69.9,69.23,69.88,16750.0
2023-08-15 11:00:00,69.84,70.44,69.84,70.41,22198.0,69.84,70.44,69.84,70.41,22198.0
2023-08-15 11:30:00,70.36,70.75,70.35,70.56,16880.0,70.36,70.75,70.35,70.56,16880.0
2023-08-15 12:00:00,70.62,70.63,70.28,70.35,14629.0,70.62,70.63,70.28,70.35,14629.0
2023-08-15 12:30:00,70.38,70.69,70.32,70.67,25739.0,70.38,70.69,70.32,70.67,25739.0
2023-08-15 13:00:00,70.67,71.0,70.61,70.92,38863.0,70.67,71.0,70.61,70.92,38863.0
2023-08-15 13:30:00,70.92,71.16,70.65,71.15,45485.0,70.92,71.16,70.65,71.15,45485.0
2023-08-15 14:00:00,71.12,71.15,70.85,71.06,40783.0,71.12,71.15,70.85,71.06,40783.0
2023-08-15 14:30:00,71.05,71.44,71.05,71.39,40913.0,71.05,71.44,71.05,71.39,40913.0
2023-08-15 15:00:00,71.4,71.73,71.36,71.47,73264.0,71.4,71.73,71.36,71.47,73264.0
2023-08-15 15:30:00,71.44,71.73,71.09,71.39,267309.0,71.44,71.73,71.09,71.39,267309.0
2023-08-16 09:30:00,70.5,71.46,70.45,71.46,24732.0,70.5,71.46,70.45,71.46,24732.0
2023-08-16 10:00:00,71.32,72.19,71.03,71.88,38730.0,71.32,72.19,71.03,71.88,38730.0
2023-08-16 10:30:00,71.95,72.25,71.57,72.12,51174.0,71.95,72.25,71.57,72.12,51174.0
2023-08-16 11:00:00,72.06,72.31,71.91,72.29,29282.0,72.06,72.31,71.91,72.29,29282.0
2023-08-16 11:30:00,72.23,72.26,71.69,71.92,29191.0,72.23,72.26,71.69,71.92,29191.0
2023-08-16 12:00:00,71.88,72.15,71.83,72.0,22189.0,71.88,72.15,71.83,72.0,22189.0
2023-08-16 12:30:00,72.0,72.22,71.33,71.42,25688.0,72.0,72.22,71.33,71.42,25688.0
2023-08-16 13:00:00,71.44,71.98,71.44,71.86,37309.0,71.44,71.98,71.44,71.86,37309.0
2023-08-16 13:30:00,71.92,72.19,71.89,72.08,17801.0,71.92,72.19,71.89,72.08,17801.0
2023-08-16 14:00:00,71.93,72.26,71.8,72.17,18136.0,71.93,72.26,71.8,72.17,18136.0
2023-08-16 14:30:00,72.21,72.27,71.89,71.99,19133.0,72.21,72.27,71.89,71.99,19133.0
2023-08-16 15:00:00,71.95,72.12,71.74,71.88,42200.0,71.95,72.12,71.74,71.88,42200.0
2023-08-16 15:30:00,71.88,72.07,71.64,71.73,204367.0,71.88,72.07,71.64,71.73,204367.0
2023-08-17 09:30:00,70.75,71.87,70.59,71.32,51557.0,70.75,71.87,70.59,71.32,51557.0
2023-08-17 10:00:00,71.34,71.67,70.86,71.07,55104.0,71.34,71.67,70.86,71.07,55104.0
2023-08-17 10:30:00,70.95,71.52,70.71,71.32,30389.0,70.95,71.52,70.71,71.32,30389.0
2023-08-17 11:00:00,71.3,71.37,70.9,71.08,22757.0,71.3,71.37,70.9,71.08,22757.0
2023-08-17 11:30:00,71.08,71.11,70.84,71.03,19590.0,71.08,71.11,70.84,71.03,19590.0
2023-08-17 12:00:00,70.96,71.36,70.89,71.33,18906.0,70.96,71.36,70.89,71.33,18906.0
2023-08-17 12:30:00,71.39,71.53,71.14,71.49,20741.0,71.39,71.53,71.14,71.49,20741.0
2023-08-17 13:00:00,71.49,71.5,71.17,71.18,13900.0,71.49,71.5,71.17,71.18,13900.0
2023-08-17 13:30:00,71.14,71.49,71.04,71.45,14117.0,71.14,71.49,71.04,71.45,14117.0
2023-08-17 14:00:00,71.4,71.5,71.24,71.34,16794.0,71.4,71.5,71.24,71.34,16794.0
2023-08-17 14:30:00,71.34,71.38,70.96,71.01,23134.0,71.34,71.38,70.96,71.01,23134.0
2023-08-17 15:00:00,70.89,71.12,70.74,71.11,36984.0,70.89,71.12,70.74,71.11,36984.0
2023-08-17 15:30:00,71.12,71.28,70.93,71.08,142002.0,71.12,71.28,70.93,71.08,142002.0
2023-08-18 09:30:00,70.12,71.48,69.12,70.92,44385.0,70.12,71.48,69.12,70.92,44385.0
2023-08-18 10:00:00,70.89,71.09,70.34,70.48,18254.0,70.89,71.09,70.34,70.48,18254.0
2023-08-18 10:30:00,70.48,70.87,70.36,70.77,20327.0,70.48,70.87,70.36,70.77,20327.0
2023-08-18 11:00:00,70.83,71.08,70.55,70.55,17223.0,70.83,71.08,70.55,70.55,17223.0
2023-08-18 11:30:00,70.64,70.67,70.33,70.38,12304.0,70.64,70.67,70.33,70.38,12304.0
2023-08-18 12:00:00,70.38,71.29,70.35,71.04,29550.0,70.38,71.29,70.35,71.04,29550.0
2023-08-18 12:30:00,70.98,71.1,70.79,71.01,15936.0,70.98,71.1,70.79,71.01,15936.0
2023-08-18 13:00:00,70.95,71.11,70.79,71.03,12820.0,70.95,71.11,70.79,71.03,12820.0
2023-08-18 13:30:00,71.02,71.46,70.96,71.37,14700.0,71.02,71.46,70.96,71.37,14700.0
2023-08-18 14:00:00,71.37,71.43,70.73,70.82,23870.0,71.37,71.43,70.73,70.82,23870.0
2023-08-18 14:30:00,70.78,71.37,70.71,71.28,26337.0,70.78,71.37,70.71,71.28,26337.0
2023-08-18 15:00:00,71.28,71.31,70.78,70.95,19806.0,71.28,71.31,70.78,70.95,19806.0
2023-08-18 15:30:00,70.98,70.98,70.47,70.59,93552.0,70.98,70.98,70.47,70.59,93552.0
2023-08-21 09:30:00,70.99,71.84,70.99,71.6,23308.0,70.99,71.84,70.99,71.6,23308.0
2023-08-21 10:00:00,71.55,71.63,71.19,71.27,18171.0,71.55,71.63,71.19,71.27,18171.0
2023-08-21 10:30:00,71.32,71.35,70.82,70.82,16124.0,71.32,71.35,70.82,70.82,16124.0
2023-08-21 11:00:00,70.8,70.94,70.35,70.37,18305.0,70.8,70.94,70.35,70.37,18305.0
2023-08-21 11:30:00,70.37,70.46,70.0,70.02,11935.0,70.37,70.46,70.0,70.02,11935.0
2023-08-21 12:00:00,70.1,70.28,70.0,70.28,10315.0,70.1,70.28,70.0,70.28,10315.0
2023-08-21 12:30:00,70.28,70.79,70.14,70.71,21594.0,70.28,70.79,70.14,70.71,21594.0
2023-08-21 13:00:00,70.71,70.91,70.69,70.89,13383.0,70.71,70.91,70.69,70.89,13383.0
2023-08-21 13:30:00,70.91,71.07,70.87,70.95,18590.0,70.91,71.07,70.87,70.95,18590.0
2023-08-21 14:00:00,70.99,71.12,70.91,70.97,16579.0,70.99,71.12,70.91,70.97,16579.0
2023-08-21 14:30:00,70.96,71.14,70.96,71.03,16853.0,70.96,71.14,70.96,71.03,16853.0
2023-08-21 15:00:00,71.03,71.04,70.74,70.77,30956.0,71.03,71.04,70.74,70.77,30956.0
2023-08-21 15:30:00,70.77,70.79,70.4,70.7,104554.0,70.77,70.79,70.4,70.7,104554.0
2023-08-22 09:30:00,71.67,72.05,70.9,70.94,22765.0,71.67,72.05,70.9,70.94,22765.0
2023-08-22 10:00:00,71.0,71.75,70.87,71.38,24595.0,71.0,71.75,70.87,71.38,24595.0
2023-08-22 10:30:00,71.35,71.55,71.01,71.51,9690.0,71.35,71.55,71.01,71.51,9690.0
2023-08-22 11:00:00,71.55,71.57,71.11,71.27,10790.0,71.55,71.57,71.11,71.27,10790.0
2023-08-22 11:30:00,71.27,71.64,71.26,71.64,11665.0,71.27,71.64,71.26,71.64,11665.0
2023-08-22 12:00:00,71.58,71.66,71.09,71.24,10996.0,71.58,71.66,71.09,71.24,10996.0
2023-08-22 12:30:00,71.23,71.5,71.16,71.25,8997.0,71.23,71.5,71.16,71.25,8997.0
2023-08-22 13:00:00,71.22,71.3,70.94,71.24,10813.0,71.22,71.3,70.94,71.24,10813.0
2023-08-22 13:30:00,71.27,71.3,70.96,71.03,5242.0,71.27,71.3,70.96,71.03,5242.0
2023-08-22 14:00:00,71.03,71.22,70.93,71.22,10353.0,71.03,71.22,70.93,71.22,10353.0
2023-08-22 14:30:00,71.2,71.27,71.06,71.23,7309.0,71.2,71.27,71.06,71.23,7309.0
2023-08-22 15:00:00,71.23,71.3,71.13,71.13,12118.0,71.23,71.3,71.13,71.13,12118.0
2023-08-22 15:30:00,71.16,71.19,70.96,71.01,57346.0,71.16,71.19,70.96,71.01,57346.0
2023-08-23 09:30:00,71.01,71.26,70.66,71.09,18747.0,71.01,71.26,70.66,71.09,18747.0
2023-08-23 10:00:00,71.2,71.7,71.18,71.47,22900.0,71.2,71.7,71.18,71.47,22900.0
2023-08-23 10:30:00,71.51,71.61,71.3,71.59,30905.0,71.51,71.61,71.3,71.59,30905.0
2023-08-23 11:00:00,71.73,71.82,71.54,71.77,17113.0,71.73,71.82,71.54,71.77,17113.0
2023-08-23 11:30:00,71.73,71.94,71.44,71.8,28040.0,71.73,71.94,71.44,71.8,28040.0
2023-08-23 12:00:00,71.71,71.81,71.55,71.62,13233.0,71.71,71.81,71.55,71.62,13233.0
2023-08-23 12:30:00,71.62,72.06,71.62,71.96,14252.0,71.62,72.06,71.62,71.96,14252.0
2023-08-23 13:00:00,71.99,72.05,71.79,71.79,14136.0,71.99,72.05,71.79,71.79,14136.0
2023-08-23 13:30:00,71.78,71.82,71.57,71.65,24181.0,71.78,71.82,71.57,71.65,24181.0
2023-08-23 14:00:00,71.64,71.64,71.26,71.33,23567.0,71.64,71.64,71.26,71.33,23567.0
2023-08-23 14:30:00,71.33,71.43,71.2,71.29,29607.0,71.33,71.43,71.2,71.29,29607.0
2023-08-23 15:00:00,71.27,71.43,71.17,71.2,35232.0,71.27,71.43,71.17,71.2,35232.0
2023-08-23 15:30:00,71.17,71.28,70.89,71.28,171635.0,71.17,71.28,70.89,71.28,171635.0
2023-08-24 09:30:00,72.0,72.41,71.08,71.96,24855.0,72.0,72.41,71.08,71.96,24855.0
2023-08-24 10:00:00,71.97,72.25,70.91,70.97,40800.0,71.97,72.25,70.91,70.97,40800.0
2023-08-24 10:30:00,70.98,71.69,70.98,71.49,6600.0,70.98,71.69,70.98,71.49,6600.0
2023-08-24 11:00:00,71.44,71.53,70.93,71.09,13844.0,71.44,71.53,70.93,71.09,13844.0
2023-08-24 11:30:00,71.09,71.23,70.72,70.82,18256.0,71.09,71.23,70.72,70.82,18256.0
2023-08-24 12:00:00,70.82,71.62,70.7,71.55,16993.0,70.82,71.62,70.7,71.55,16993.0
2023-08-24 12:30:00,71.56,72.17,71.45,71.91,26602.0,71.56,72.17,71.45,71.91,26602.0
2023-08-24 13:00:00,71.8,72.06,71.79,71.9,48230.0,71.8,72.06,71.79,71.9,48230.0
2023-08-24 13:30:00,71.92,72.04,71.4,71.73,18342.0,71.92,72.04,71.4,71.73,18342.0
2023-08-24 14:00:00,71.74,71.84,71.7,71.72,16821.0,71.74,71.84,71.7,71.72,16821.0
2023-08-24 14:30:00,71.73,71.77,71.41,71.54,19930.0,71.73,71.77,71.41,71.54,19930.0
2023-08-24 15:00:00,71.6,71.64,71.02,71.02,32123.0,71.6,71.64,71.02,71.02,32123.0
2023-08-24 15:30:00,71.04,71.29,70.78,71.11,136475.0,71.04,71.29,70.78,71.11,136475.0
2023-08-25 09:30:00,71.08,71.84,70.9,70.9,12654.0,71.08,71.84,70.9,70.9,12654.0
2023-08-25 10:00:00,70.99,71.8,70.75,71.46,34703.0,70.99,71.8,70.75,71.46,34703.0
2023-08-25 10:30:00,71.38,71.59,70.3,70.3,8142.0,71.38,71.59,70.3,70.3,8142.0
2023-08-25 11:00:00,70.38,70.99,70.17,70.96,13542.0,70.38,70.99,70.17,70.96,13542.0
2023-08-25 11:30:00,70.92,71.06,70.63,70.71,17855.0,70.92,71.06,70.63,70.71,17855.0
2023-08-25 12:00:00,70.73,71.12,70.48,71.12,14081.0,70.73,71.12,70.48,71.12,14081.0
2023-08-25 12:30:00,71.16,71.52,71.14,71.52,7223.0,71.16,71.52,71.14,71.52,7223.0
2023-08-25 13:00:00,71.56,71.73,71.35,71.49,11365.0,71.56,71.73,71.35,71.49,11365.0
2023-08-25 13:30:00,71.44,71.68,71.43,71.62,9558.0,71.44,71.68,71.43,71.62,9558.0
2023-08-25 14:00:00,71.67,72.24,71.67,72.05,9840.0,71.67,72.24,71.67,72.05,9840.0
2023-08-25 14:30:00,72.05,72.12,71.88,72.09,9486.0,72.05,72.12,71.88,72.09,9486.0
2023-08-25 15:00:00,72.05,72.23,71.92,72.22,15196.0,72.05,72.23,71.92,72.22,15196.0
2023-08-25 15:30:00,72.17,72.47,72.07,72.23,76651.0,72.17,72.47,72.07,72.23,76651.0
2023-08-28 09:30:00,72.38,73.0,72.22,72.45,14976.0,72.38,73.0,72.22,72.45,14976.0
2023-08-28 10:00:00,72.63,73.1,72.48,72.98,15131.0,72.63,73.1,72.48,72.98,15131.0
2023-08-28 10:30:00,72.88,73.04,72.51,72.86,10584.0,72.88,73.04,72.51,72.86,10584.0
2023-08-28 11:00:00,72.93,72.93,72.58,72.59,14570.0,72.93,72.93,72.58,72.59,14570.0
2023-08-28 11:30:00,72.61,72.72,72.15,72.29,13206.0,72.61,72.72,72.15,72.29,13206.0
2023-08-28 12:00:00,72.19,72.32,72.0,72.03,10744.0,72.19,72.32,72.0,72.03,10744.0
2023-08-28 12:30:00,72.0,72.22,71.97,72.22,36910.0,72.0,72.22,71.97,72.22,36910.0
2023-08-28 13:00:00,72.26,72.77,72.18,72.44,79906.0,72.26,72.77,72.18,72.44,79906.0
2023-08-28 13:30:00,72.33,72.33,71.44,71.51,8274.0,72.33,72.33,71.44,71.51,8274.0
2023-08-28 14:00:00,71.45,71.61,71.18,71.24,13519.0,71.45,71.61,71.18,71.24,13519.0
2023-08-28 14:30:00,71.28,71.46,70.85,70.89,22164.0,71.28,71.46,70.85,70.89,22164.0
2023-08-28 15:00:00,70.88,71.2,70.74,70.8,41988.0,70.88,71.2,70.74,70.8,41988.0
2023-08-28 15:30:00,70.8,71.02,70.71,70.81,167209.0,70.8,71.02,70.71,70.81,167209.0
2023-08-29 09:30:00,70.63,71.83,70.25,71.56,9955.0,70.63,71.83,70.25,71.56,9955.0
2023-08-29 10:00:00,71.62,72.6,71.61,72.6,13517.0,71.62,72.6,71.61,72.6,13517.0
2023-08-29 10:30:00,72.52,72.87,72.35,72.75,26764.0,72.52,72.87,72.35,72.75,26764.0
2023-08-29 11:00:00,72.75,73.33,72.69,73.23,33244.0,72.75,73.33,72.69,73.23,33244.0
2023-08-29 11:30:00,73.22,73.59,73.03,73.4,30966.0,73.22,73.59,73.03,73.4,30966.0
2023-08-29 12:00:00,73.39,73.51,73.11,73.25,54773.0,73.39,73.51,73.11,73.25,54773.0
2023-08-29 12:30:00,73.4,73.64,73.26,73.52,18776.0,73.4,73.64,73.26,73.52,18776.0
2023-08-29 13:00:00,73.55,73.58,73.32,73.42,18822.0,73.55,73.58,73.32,73.42,18822.0
2023-08-29 13:30:00,73.43,73.48,72.95,72.98,24069.0,73.43,73.48,72.95,72.98,24069.0
2023-08-29 14:00:00,72.98,73.17,72.9,73.12,31417.0,72.98,73.17,72.9,73.12,31417.0
2023-08-29 14:30:00,73.09,73.13,72.8,72.84,25308.0,73.09,73.13,72.8,72.84,25308.0
2023-08-29 15:00:00,72.8,72.91,72.53,72.73,23090.0,72.8,72.91,72.53,72.73,23090.0
2023-08-29 15:30:00,72.7,72.95,72.31,72.49,169435.0,72.7,72.95,72.31,72.49,169435.0
2023-08-30 09:30:00,72.77,72.77,71.64,71.95,23216.0,72.77,72.77,71.64,71.95,23216.0
2023-08-30 10:00:00,71.98,72.55,71.8,72.0,27752.0,71.98,72.55,71.8,72.0,27752.0
2023-08-30 10:30:00,71.87,72.21,71.72,72.07,23006.0,71.87,72.21,71.72,72.07,23006.0
2023-08-30 11:00:00,72.14,72.2,71.84,71.95,19357.0,72.14,72.2,71.84,71.95,19357.0
2023-08-30 11:30:00,71.86,72.13,71.77,71.83,15070.0,71.86,72.13,71.77,71.83,15070.0
2023-08-30 12:00:00,71.87,72.1,71.84,71.97,52464.0,71.87,72.1,71.84,71.97,52464.0
2023-08-30 12:30:00,71.97,72.01,71.68,71.75,29990.0,71.97,72.01,71.68,71.75,29990.0
2023-08-30 13:00:00,71.78,71.83,71.15,71.39,72243.0,71.78,71.83,71.15,71.39,72243.0
2023-08-30 13:30:00,71.5,71.56,70.87,70.96,22013.0,71.5,71.56,70.87,70.96,22013.0
2023-08-30 14:00:00,70.91,71.05,70.72,70.73,28174.0,70.91,71.05,70.72,70.73,28174.0
2023-08-30 14:30:00,70.76,70.86,70.44,70.57,69573.0,70.76,70.86,70.44,70.57,69573.0
2023-08-30 15:00:00,70.59,70.59,69.88,69.99,166212.0,70.59,70.59,69.88,69.99,166212.0
2023-08-30 15:30:00,70.0,70.39,69.81,70.32,360472.0,70.0,70.39,69.81,70.32,360472.0
2023-08-31 09:30:00,71.18,73.0,71.18,72.06,89632.0,71.18,73.0,71.18,72.06,89632.0
2023-08-31 10:00:00,72.1,72.81,71.93,72.5,140729.0,72.1,72.81,71.93,72.5,140729.0
2023-08-31 10:30:00,72.56,72.6,72.02,72.12,36751.0,72.56,72.6,72.02,72.12,36751.0
2023-08-31 11:00:00,72.14,72.16,71.79,71.84,46928.0,72.14,72.16,71.79,71.84,46928.0
2023-08-31 11:30:00,71.77,71.77,71.29,71.7,42227.0,71.77,71.77,71.29,71.7,42227.0
2023-08-31 12:00:00,71.7,71.89,71.36,71.44,15419.0,71.7,71.89,71.36,71.44,15419.0
2023-08-31 12:30:00,71.44,71.48,70.93,71.01,33990.0,71.44,71.48,70.93,71.01,33990.0
2023-08-31 13:00:00,71.02,71.02,70.7,70.9,17657.0,71.02,71.02,70.7,70.9,17657.0
2023-08-31 13:30:00,70.97,71.03,70.84,70.9,20272.0,70.97,71.03,70.84,70.9,20272.0
2023-08-31 14:00:00,70.88,71.46,70.88,71.33,44955.0,70.88,71.46,70.88,71.33,44955.0
2023-08-31 14:30:00,71.33,71.9,71.32,71.82,27365.0,71.33,71.9,71.32,71.82,27365.0
2023-08-31 15:00:00,71.85,72.17,71.69,72.06,51815.0,71.85,72.17,71.69,72.06,51815.0
2023-08-31 15:30:00,72.09,72.71,72.06,72.38,195523.0,72.09,72.71,72.06,72.38,195523.0
2023-09-01 09:30:00,72.74,73.76,72.34,72.62,25002.0,72.74,73.76,72.34,72.62,25002.0
2023-09-01 10:00:00,72.63,72.91,72.43,72.48,29219.0,72.63,72.91,72.43,72.48,29219.0
2023-09-01 10:30:00,72.42,72.93,71.95,72.92,115064.0,72.42,72.93,71.95,72.92,115064.0
2023-09-01 11:00:00,72.79,73.18,72.64,73.18,14622.0,72.79,73.18,72.64,73.18,14622.0
2023-09-01 11:30:00,73.22,73.5,73.09,73.31,9101.0,73.22,73.5,73.09,73.31,9101.0
2023-09-01 12:00:00,73.27,73.41,73.06,73.25,17712.0,73.27,73.41,73.06,73.25,17712.0
2023-09-01 12:30:00,73.2,73.4,72.77,73.01,14063.0,73.2,73.4,72.77,73.01,14063.0
2023-09-01 13:00:00,72.97,73.15,72.77,72.92,12102.0,72.97,73.15,72.77,72.92,12102.0
2023-09-01 13:30:00,72.86,72.88,72.5,72.74,12147.0,72.86,72.88,72.5,72.74,12147.0
2023-09-01 14:00:00,72.69,72.73,72.35,72.4,19871.0,72.69,72.73,72.35,72.4,19871.0
2023-09-01 14:30:00,72.4,72.68,72.36,72.5,15139.0,72.4,72.68,72.36,72.5,15139.0
2023-09-01 15:00:00,72.48,72.73,72.46,72.73,26884.0,72.48,72.73,72.46,72.73,26884.0
2023-09-01 15:30:00,72.73,72.75,72.39,72.66,96991.0,72.73,72.75,72.39,72.66,96991.0
2023-09-05 09:30:00,71.55,71.56,70.82,71.08,53105.0,71.55,71.56,70.82,71.08,53105.0
2023-09-05 10:00:00,71.08,71.83,70.93,71.83,54362.0,71.08,71.83,70.93,71.83,54362.0
2023-09-05 10:30:00,71.74,71.78,71.26,71.28,24503.0,71.74,71.78,71.26,71.28,24503.0
2023-09-05 11:00:00,71.37,71.53,70.89,70.92,17899.0,71.37,71.53,70.89,70.92,17899.0
2023-09-05 11:30:00,70.87,70.87,70.5,70.61,28555.0,70.87,70.87,70.5,70.61,28555.0
2023-09-05 12:00:00,70.61,71.28,70.61,71.28,21195.0,70.61,71.28,70.61,71.28,21195.0
2023-09-05 12:30:00,71.28,71.33,70.84,70.99,22165.0,71.28,71.33,70.84,70.99,22165.0
2023-09-05 13:00:00,70.94,71.25,70.9,71.17,18901.0,70.94,71.25,70.9,71.17,18901.0
2023-09-05 13:30:00,71.17,71.18,70.78,70.83,24671.0,71.17,71.18,70.78,70.83,24671.0
2023-09-05 14:00:00,70.84,70.93,70.5,70.56,52111.0,70.84,70.93,70.5,70.56,52111.0
2023-09-05 14:30:00,70.56,71.07,70.5,70.69,46898.0,70.56,71.07,70.5,70.69,46898.0
2023-09-05 15:00:00,70.7,70.8,70.59,70.67,45403.0,70.7,70.8,70.59,70.67,45403.0
2023-09-05 15:30:00,70.67,70.9,70.5,70.54,125479.0,70.67,70.9,70.5,70.54,125479.0
2023-09-06 09:30:00,70.3,71.18,70.01,70.78,17979.0,70.3,71.18,70.01,70.78,17979.0
2023-09-06 10:00:00,70.83,71.53,70.53,71.13,22099.0,70.83,71.53,70.53,71.13,22099.0
2023-09-06 10:30:00,71.04,71.77,70.99,71.49,19343.0,71.04,71.77,70.99,71.49,19343.0
2023-09-06 11:00:00,71.42,71.75,71.35,71.53,20345.0,71.42,71.75,71.35,71.53,20345.0
2023-09-06 11:30:00,71.45,71.49,71.15,71.46,17049.0,71.45,71.49,71.15,71.46,17049.0
2023-09-06 12:00:00,71.35,71.54,71.13,71.53,20056.0,71.35,71.54,71.13,71.53,20056.0
2023-09-06 12:30:00,71.56,71.88,71.42,71.83,16423.0,71.56,71.88,71.42,71.83,16423.0
2023-09-06 13:00:00,71.87,72.19,71.77,72.08,17361.0,71.87,72.19,71.77,72.08,17361.0
2023-09-06 13:30:00,72.14,72.72,72.12,72.63,34063.0,72.14,72.72,72.12,72.63,34063.0
2023-09-06 14:00:00,72.66,72.87,72.32,72.86,23343.0,72.66,72.87,72.32,72.86,23343.0
2023-09-06 14:30:00,72.81,73.07,72.52,72.66,53141.0,72.81,73.07,72.52,72.66,53141.0
2023-09-06 15:00:00,72.65,72.7,72.46,72.6,41383.0,72.65,72.7,72.46,72.6,41383.0
2023-09-06 15:30:00,72.65,72.7,72.39,72.42,186345.0,72.65,72.7,72.39,72.42,186345.0
2023-09-07 09:30:00,70.54,70.8,69.18,69.21,34901.0,70.54,70.8,69.18,69.21,34901.0
2023-09-07 10:00:00,69.24,69.65,68.83,69.35,33558.0,69.24,69.65,68.83,69.35,33558.0
2023-09-07 10:30:00,69.33,69.85,69.11,69.71,49125.0,69.33,69.85,69.11,69.71,49125.0
2023-09-07 11:00:00,69.71,69.87,69.09,69.44,20929.0,69.71,69.87,69.09,69.44,20929.0
2023-09-07 11:30:00,69.42,69.54,69.06,69.41,42172.0,69.42,69.54,69.06,69.41,42172.0
2023-09-07 12:00:00,69.47,70.13,69.46,69.9,28035.0,69.47,70.13,69.46,69.9,28035.0
2023-09-07 12:30:00,69.86,70.09,69.7,69.78,21225.0,69.86,70.09,69.7,69.78,21225.0
2023-09-07 13:00:00,69.75,70.38,69.57,70.31,24853.0,69.75,70.38,69.57,70.31,24853.0
2023-09-07 13:30:00,70.34,70.43,70.07,70.21,25638.0,70.34,70.43,70.07,70.21,25638.0
2023-09-07 14:00:00,70.2,70.35,70.19,70.25,11154.0,70.2,70.35,70.19,70.25,11154.0
2023-09-07 14:30:00,70.23,70.33,69.93,70.28,43497.0,70.23,70.33,69.93,70.28,43497.0
2023-09-07 15:00:00,70.28,70.66,70.22,70.3,33094.0,70.28,70.66,70.22,70.3,33094.0
2023-09-07 15:30:00,70.3,70.31,69.8,70.03,101671.0,70.3,70.31,69.8,70.03,101671.0
2023-09-08 09:30:00,70.2,71.35,69.97,69.98,13372.0,70.2,71.35,69.97,69.98,13372.0
2023-09-08 10:00:00,69.83,70.63,69.83,69.92,18017.0,69.83,70.63,69.83,69.92,18017.0
2023-09-08 10:30:00,69.92,69.92,69.12,69.15,20283.0,69.92,69.92,69.12,69.15,20283.0
2023-09-08 11:00:00,69.15,69.42,69.07,69.28,26984.0,69.15,69.42,69.07,69.28,26984.0
2023-09-08 11:30:00,69.2,69.79,69.13,69.44,15194.0,69.2,69.79,69.13,69.44,15194.0
2023-09-08 12:00:00,69.44,69.82,69.32,69.59,15582.0,69.44,69.82,69.32,69.59,15582.0
2023-09-08 12:30:00,69.59,69.72,69.4,69.47,19699.0,69.59,69.72,69.4,69.47,19699.0
2023-09-08 13:00:00,69.42,69.5,69.23,69.35,33608.0,69.42,69.5,69.23,69.35,33608.0
2023-09-08 13:30:00,69.37,69.63,69.3,69.52,24755.0,69.37,69.63,69.3,69.52,24755.0
2023-09-08 14:00:00,69.49,69.61,69.1,69.12,9630.0,69.49,69.61,69.1,69.12,9630.0
2023-09-08 14:30:00,69.15,69.21,68.76,68.78,11461.0,69.15,69.21,68.76,68.78,11461.0
2023-09-08 15:00:00,68.77,68.77,68.5,68.61,15317.0,68.77,68.77,68.5,68.61,15317.0
2023-09-08 15:30:00,68.6,68.64,68.33,68.35,79793.0,68.6,68.64,68.33,68.35,79793.0
2023-09-11 09:30:00,68.49,69.18,68.49,68.67,16696.0,68.49,69.18,68.49,68.67,16696.0
2023-09-11 10:00:00,68.73,69.4,68.55,69.09,10746.0,68.73,69.4,68.55,69.09,10746.0
2023-09-11 10:30:00,69.03,69.36,68.97,69.2,12579.0,69.03,69.36,68.97,69.2,12579.0
2023-09-11 11:00:00,69.24,69.32,68.94,69.3,17657.0,69.24,69.32,68.94,69.3,17657.0
2023-09-11 11:30:00,69.24,69.32,68.98,69.03,14270.0,69.24,69.32,68.98,69.03,14270.0
2023-09-11 12:00:00,69.03,69.24,69.03,69.06,15027.0,69.03,69.24,69.03,69.06,15027.0
2023-09-11 12:30:00,69.09,69.18,68.81,68.95,17052.0,69.09,69.18,68.81,68.95,17052.0
2023-09-11 13:00:00,68.88,69.34,68.85,69.22,16400.0,68.88,69.34,68.85,69.22,16400.0
2023-09-11 13:30:00,69.2,69.48,69.15,69.31,16263.0,69.2,69.48,69.15,69.31,16263.0
2023-09-11 14:00:00,69.36,69.75,69.22,69.75,22018.0,69.36,69.75,69.22,69.75,22018.0
2023-09-11 14:30:00,69.73,69.76,69.56,69.65,12434.0,69.73,69.76,69.56,69.65,12434.0
2023-09-11 15:00:00,69.65,69.81,69.56,69.63,15135.0,69.65,69.81,69.56,69.63,15135.0
2023-09-11 15:30:00,69.62,69.83,69.32,69.41,71343.0,69.62,69.83,69.32,69.41,71343.0
2023-09-12 09:30:00,68.43,68.94,68.05,68.93,38309.0,68.43,68.94,68.05,68.93,38309.0
2023-09-12 10:00:00,68.91,69.08,68.61,68.82,39765.0,68.91,69.08,68.61,68.82,39765.0
2023-09-12 10:30:00,68.82,69.01,68.59,68.59,37743.0,68.82,69.01,68.59,68.59,37743.0
2023-09-12 11:00:00,68.59,68.86,68.53,68.82,11200.0,68.59,68.86,68.53,68.82,11200.0
2023-09-12 11:30:00,68.85,69.0,68.82,68.98,6769.0,68.85,69.0,68.82,68.98,6769.0
2023-09-12 12:00:00,69.02,69.35,68.93,69.28,9199.0,69.02,69.35,68.93,69.28,9199.0
2023-09-12 12:30:00,69.31,69.47,69.27,69.33,12839.0,69.31,69.47,69.27,69.33,12839.0
2023-09-12 13:00:00,69.35,69.54,69.19,69.27,11809.0,69.35,69.54,69.19,69.27,11809.0
2023-09-12 13:30:00,69.29,69.39,68.76,68.77,9773.0,69.29,69.39,68.76,68.77,9773.0
2023-09-12 14:00:00,68.77,68.77,68.57,68.67,8596.0,68.77,68.77,68.57,68.67,8596.0
2023-09-12 14:30:00,68.62,68.67,68.27,68.3,9123.0,68.62,68.67,68.27,68.3,9123.0
2023-09-12 15:00:00,68.29,68.39,68.25,68.31,17151.0,68.29,68.39,68.25,68.31,17151.0
2023-09-12 15:30:00,68.33,68.71,68.24,68.43,119773.0,68.33,68.71,68.24,68.43,119773.0
2023-09-13 09:30:00,68.02,68.18,67.18,67.23,109473.0,68.02,68.18,67.18,67.23,109473.0
2023-09-13 10:00:00,67.27,67.29,66.07,66.11,102384.0,67.27,67.29,66.07,66.11,102384.0
2023-09-13 10:30:00,66.16,66.39,65.79,65.89,126827.0,66.16,66.39,65.79,65.89,126827.0
2023-09-13 11:00:00,65.89,66.41,65.86,66.3,37458.0,65.89,66.41,65.86,66.3,37458.0
2023-09-13 11:30:00,66.36,66.42,66.08,66.34,24520.0,66.36,66.42,66.08,66.34,24520.0
2023-09-13 12:00:00,66.34,66.58,66.13,66.13,21028.0,66.34,66.58,66.13,66.13,21028.0
2023-09-13 12:30:00,66.13,66.39,66.12,66.33,13724.0,66.13,66.39,66.12,66.33,13724.0
2023-09-13 13:00:00,66.32,66.39,66.11,66.35,14072.0,66.32,66.39,66.11,66.35,14072.0
2023-09-13 13:30:00,66.38,66.7,66.3,66.41,152890.0,66.38,66.7,66.3,66.41,152890.0
2023-09-13 14:00:00,66.37,66.98,66.35,66.91,43936.0,66.37,66.98,66.35,66.91,43936.0
2023-09-13 14:30:00,66.89,66.89,66.06,66.14,63426.0,66.89,66.89,66.06,66.14,63426.0
2023-09-13 15:00:00,66.14,66.23,65.62,65.92,40955.0,66.14,66.23,65.62,65.92,40955.0
2023-09-13 15:30:00,65.94,66.44,65.48,66.34,367443.0,65.94,66.44,65.48,66.34,367443.0
2023-09-14 09:30:00,66.62,66.82,65.3,66.31,32803.0,66.62,66.82,65.3,66.31,32803.0
2023-09-14 10:00:00,66.56,66.56,65.53,65.81,32891.0,66.56,66.56,65.53,65.81,32891.0
2023-09-14 10:30:00,65.79,66.01,65.42,65.66,22577.0,65.79,66.01,65.42,65.66,22577.0
2023-09-14 11:00:00,65.66,66.1,65.65,65.92,48091.0,65.66,66.1,65.65,65.92,48091.0
2023-09-14 11:30:00,66.01,66.03,65.71,66.02,24600.0,66.01,66.03,65.71,66.02,24600.0
2023-09-14 12:00:00,66.03,66.05,65.48,65.53,39988.0,66.03,66.05,65.48,65.53,39988.0
2023-09-14 12:30:00,65.51,65.73,65.46,65.61,23948.0,65.51,65.73,65.46,65.61,23948.0
2023-09-14 13:00:00,65.6,65.64,65.32,65.45,43710.0,65.6,65.64,65.32,65.45,43710.0
2023-09-14 13:30:00,65.45,65.79,65.39,65.51,32695.0,65.45,65.79,65.39,65.51,32695.0
2023-09-14 14:00:00,65.53,65.59,65.21,65.27,37455.0,65.53,65.59,65.21,65.27,37455.0
2023-09-14 14:30:00,65.27,65.6,65.24,65.37,29029.0,65.27,65.6,65.24,65.37,29029.0
2023-09-14 15:00:00,65.35,65.48,65.0,65.11,66952.0,65.35,65.48,65.0,65.11,66952.0
2023-09-14 15:30:00,65.08,65.32,64.9,64.95,254597.0,65.08,65.32,64.9,64.95,254597.0
2023-09-15 09:30:00,64.9,65.87,64.77,65.17,22700.0,64.9,65.87,64.77,65.17,22700.0
2023-09-15 10:00:00,65.3,65.76,65.19,65.43,73401.0,65.3,65.76,65.19,65.43,73401.0
2023-09-15 10:30:00,65.43,65.55,64.9,65.11,12366.0,65.43,65.55,64.9,65.11,12366.0
2023-09-15 11:00:00,65.05,65.17,64.93,65.14,14294.0,65.05,65.17,64.93,65.14,14294.0
2023-09-15 11:30:00,65.1,65.1,64.89,64.96,11129.0,65.1,65.1,64.89,64.96,11129.0
2023-09-15 12:00:00,65.01,65.04,64.88,64.93,23136.0,65.01,65.04,64.88,64.93,23136.0
2023-09-15 12:30:00,64.93,65.19,64.91,64.96,37995.0,64.93,65.19,64.91,64.96,37995.0
2023-09-15 13:00:00,64.97,64.98,64.52,64.64,13012.0,64.97,64.98,64.52,64.64,13012.0
2023-09-15 13:30:00,64.64,64.84,64.44,64.84,16544.0,64.64,64.84,64.44,64.84,16544.0
2023-09-15 14:00:00,64.79,64.83,64.62,64.68,16389.0,64.79,64.83,64.62,64.68,16389.0
2023-09-15 14:30:00,64.69,65.07,64.68,65.0,26599.0,64.69,65.07,64.68,65.0,26599.0
2023-09-15 15:00:00,65.03,65.49,64.98,65.42,24518.0,65.03,65.49,64.98,65.42,24518.0
2023-09-15 15:30:00,65.4,65.46,65.16,65.24,98426.0,65.4,65.46,65.16,65.24,98426.0
2023-09-18 09:30:00,65.02,65.22,64.73,64.97,68255.0,65.02,65.22,64.73,64.97,68255.0
2023-09-18 10:00:00,64.97,64.97,64.35,64.35,31970.0,64.97,64.97,64.35,64.35,31970.0
2023-09-18 10:30:00,64.36,64.57,63.66,63.88,22976.0,64.36,64.57,63.66,63.88,22976.0
2023-09-18 11:00:00,63.85,63.9,63.39,63.65,81124.0,63.85,63.9,63.39,63.65,81124.0
2023-09-18 11:30:00,63.65,64.12,63.3,64.12,105444.0,63.65,64.12,63.3,64.12,105444.0
2023-09-18 12:00:00,64.11,64.2,63.69,64.06,69172.0,64.11,64.2,63.69,64.06,69172.0
2023-09-18 12:30:00,64.1,64.26,63.42,63.65,107949.0,64.1,64.26,63.42,63.65,107949.0
2023-09-18 13:00:00,63.71,64.51,63.61,64.44,94077.0,63.71,64.51,63.61,64.44,94077.0
2023-09-18 13:30:00,64.38,64.39,64.0,64.09,57926.0,64.38,64.39,64.0,64.09,57926.0
2023-09-18 14:00:00,64.09,64.2,63.97,63.98,45131.0,64.09,64.2,63.97,63.98,45131.0
2023-09-18 14:30:00,64.0,64.07,63.63,63.91,49040.0,64.0,64.07,63.63,63.91,49040.0
2023-09-18 15:00:00,63.91,64.2,63.71,64.0,61307.0,63.91,64.2,63.71,64.0,61307.0
2023-09-18 15:30:00,64.01,64.16,63.74,64.07,183667.0,64.01,64.16,63.74,64.07,183667.0
2023-09-19 09:30:00,64.23,65.13,63.51,63.73,54086.0,64.23,65.13,63.51,63.73,54086.0
2023-09-19 10:00:00,63.72,64.18,63.54,63.8,17693.0,63.72,64.18,63.54,63.8,17693.0
2023-09-19 10:30:00,63.86,64.06,63.52,64.06,50804.0,63.86,64.06,63.52,64.06,50804.0
2023-09-19 11:00:00,64.04,64.45,63.96,64.34,29013.0,64.04,64.45,63.96,64.34,29013.0
2023-09-19 11:30:00,64.31,64.43,64.04,64.27,21258.0,64.31,64.43,64.04,64.27,21258.0
2023-09-19 12:00:00,64.34,64.78,64.34,64.48,16927.0,64.34,64.78,64.34,64.48,16927.0
2023-09-19 12:30:00,64.5,64.84,64.17,64.8,28081.0,64.5,64.84,64.17,64.8,28081.0
2023-09-19 13:00:00,64.75,65.18,64.6,65.17,31959.0,64.75,65.18,64.6,65.17,31959.0
2023-09-19 13:30:00,65.21,66.08,65.13,66.05,49999.0,65.21,66.08,65.13,66.05,49999.0
2023-09-19 14:00:00,66.1,66.38,65.88,66.34,35087.0,66.1,66.38,65.88,66.34,35087.0
2023-09-19 14:30:00,66.3,66.46,66.08,66.12,54289.0,66.3,66.46,66.08,66.12,54289.0
2023-09-19 15:00:00,66.11,66.53,66.09,66.45,61438.0,66.11,66.53,66.09,66.45,61438.0
2023-09-19 15:30:00,66.45,66.78,66.38,66.68,224642.0,66.45,66.78,66.38,66.68,224642.0
2023-09-20 09:30:00,66.49,67.86,66.48,67.06,27410.0,66.49,67.86,66.48,67.06,27410.0
2023-09-20 10:00:00,67.14,67.23,66.63,67.11,23618.0,67.14,67.23,66.63,67.11,23618.0
2023-09-20 10:30:00,67.06,67.28,66.72,67.21,16932.0,67.06,67.28,66.72,67.21,16932.0
2023-09-20 11:00:00,67.23,67.29,66.8,67.0,24008.0,67.23,67.29,66.8,67.0,24008.0
2023-09-20 11:30:00,67.02,67.26,66.9,67.26,15360.0,67.02,67.26,66.9,67.26,15360.0
2023-09-20 12:00:00,67.25,67.43,67.15,67.29,16090.0,67.25,67.43,67.15,67.29,16090.0
2023-09-20 12:30:00,67.33,67.81,67.27,67.51,33678.0,67.33,67.81,67.27,67.51,33678.0
2023-09-20 13:00:00,67.47,67.47,67.05,67.19,18118.0,67.47,67.47,67.05,67.19,18118.0
2023-09-20 13:30:00,67.19,67.26,67.02,67.18,12355.0,67.19,67.26,67.02,67.18,12355.0
2023-09-20 14:00:00,67.15,67.37,66.79,67.26,15870.0,67.15,67.37,66.79,67.26,15870.0
2023-09-20 14:30:00,67.33,67.76,67.3,67.46,31132.0,67.33,67.76,67.3,67.46,31132.0
2023-09-20 15:00:00,67.42,67.42,67.0,67.25,39275.0,67.42,67.42,67.0,67.25,39275.0
2023-09-20 15:30:00,67.25,67.26,66.41,66.45,136635.0,67.25,67.26,66.41,66.45,136635.0
2023-09-21 09:30:00,67.77,67.77,66.21,66.79,71449.0,67.77,67.77,66.21,66.79,71449.0
2023-09-21 10:00:00,66.73,67.1,66.37,66.7,96555.0,66.73,67.1,66.37,66.7,96555.0
2023-09-21 10:30:00,66.7,66.74,66.23,66.43,52774.0,66.7,66.74,66.23,66.43,52774.0
2023-09-21 11:00:00,66.43,66.59,65.7,65.83,25022.0,66.43,66.59,65.7,65.83,25022.0
2023-09-21 11:30:00,65.7,66.04,65.57,65.86,26066.0,65.7,66.04,65.57,65.86,26066.0
2023-09-21 12:00:00,65.74,65.74,65.01,65.01,16684.0,65.74,65.74,65.01,65.01,16684.0
2023-09-21 12:30:00,65.03,65.13,64.87,65.03,30759.0,65.03,65.13,64.87,65.03,30759.0
2023-09-21 13:00:00,65.0,65.47,64.99,65.23,24906.0,65.0,65.47,64.99,65.23,24906.0
2023-09-21 13:30:00,65.21,65.33,65.17,65.29,12456.0,65.21,65.33,65.17,65.29,12456.0
2023-09-21 14:00:00,65.29,65.29,64.94,64.94,24693.0,65.29,65.29,64.94,64.94,24693.0
2023-09-21 14:30:00,64.89,65.0,64.71,64.95,16548.0,64.89,65.0,64.71,64.95,16548.0
2023-09-21 15:00:00,64.97,65.01,64.75,64.81,19578.0,64.97,65.01,64.75,64.81,19578.0
2023-09-21 15:30:00,64.81,64.98,64.59,64.65,113060.0,64.81,64.98,64.59,64.65,113060.0
2023-09-22 09:30:00,65.18,65.94,65.16,65.31,48097.0,65.18,65.94,65.16,65.31,48097.0
2023-09-22 10:00:00,65.24,65.24,64.22,65.09,61300.0,65.24,65.24,64.22,65.09,61300.0
2023-09-22 10:30:00,65.19,65.54,64.96,65.52,31042.0,65.19,65.54,64.96,65.52,31042.0
2023-09-22 11:00:00,65.53,65.65,65.0,65.4,89813.0,65.53,65.65,65.0,65.4,89813.0
2023-09-22 11:30:00,65.48,66.01,65.39,65.65,101133.0,65.48,66.01,65.39,65.65,101133.0
2023-09-22 12:00:00,65.69,66.15,65.69,65.97,10006.0,65.69,66.15,65.69,65.97,10006.0
2023-09-22 12:30:00,65.98,66.39,65.96,66.39,14245.0,65.98,66.39,65.96,66.39,14245.0
2023-09-22 13:00:00,66.48,66.67,65.72,65.81,130368.0,66.48,66.67,65.72,65.81,130368.0
2023-09-22 13:30:00,65.81,65.82,65.23,65.23,100514.0,65.81,65.82,65.23,65.23,100514.0
2023-09-22 14:00:00,65.2,65.52,65.17,65.4,19645.0,65.2,65.52,65.17,65.4,19645.0
2023-09-22 14:30:00,65.46,65.78,65.33,65.36,28061.0,65.46,65.78,65.33,65.36,28061.0
2023-09-22 15:00:00,65.41,66.32,65.41,66.3,65118.0,65.41,66.32,65.41,66.3,65118.0
2023-09-22 15:30:00,66.3,66.67,66.04,66.32,258136.0,66.3,66.67,66.04,66.32,258136.0
2023-09-25 09:30:00,65.89,66.3,64.98,65.65,23113.0,65.89,66.3,64.98,65.65,23113.0
2023-09-25 10:00:00,65.53,65.71,65.01,65.37,31123.0,65.53,65.71,65.01,65.37,31123.0
2023-09-25 10:30:00,65.31,65.46,64.91,65.19,18428.0,65.31,65.46,64.91,65.19,18428.0
2023-09-25 11:00:00,65.2,65.43,65.01,65.04,18437.0,65.2,65.43,65.01,65.04,18437.0
2023-09-25 11:30:00,65.09,65.15,64.81,65.11,17832.0,65.09,65.15,64.81,65.11,17832.0
2023-09-25 12:00:00,65.07,65.22,64.83,65.0,26274.0,65.07,65.22,64.83,65.0,26274.0
2023-09-25 12:30:00,65.06,65.1,64.31,64.48,15866.0,65.06,65.1,64.31,64.48,15866.0
2023-09-25 13:00:00,64.51,65.22,64.5,65.11,16273.0,64.51,65.22,64.5,65.11,16273.0
2023-09-25 13:30:00,65.14,65.17,64.81,64.93,15388.0,65.14,65.17,64.81,64.93,15388.0
2023-09-25 14:00:00,64.97,65.09,64.88,64.88,21680.0,64.97,65.09,64.88,64.88,21680.0
2023-09-25 14:30:00,64.88,64.94,64.67,64.75,14143.0,64.88,64.94,64.67,64.75,14143.0
2023-09-25 15:00:00,64.71,65.07,64.6,64.94,31542.0,64.71,65.07,64.6,64.94,31542.0
2023-09-25 15:30:00,64.95,65.18,64.88,65.03,84716.0,64.95,65.18,64.88,65.03,84716.0
2023-09-26 09:30:00,64.74,64.9,64.03,64.27,39288.0,64.74,64.9,64.03,64.27,39288.0
2023-09-26 10:00:00,64.35,64.49,63.65,64.11,89332.0,64.35,64.49,63.65,64.11,89332.0
2023-09-26 10:30:00,64.14,64.19,63.87,63.92,29385.0,64.14,64.19,63.87,63.92,29385.0
2023-09-26 11:00:00,63.92,64.0,63.77,63.86,10843.0,63.92,64.0,63.77,63.86,10843.0
2023-09-26 11:30:00,63.86,63.96,63.59,63.71,14401.0,63.86,63.96,63.59,63.71,14401.0
2023-09-26 12:00:00,63.66,63.93,63.55,63.86,13753.0,63.66,63.93,63.55,63.86,13753.0
2023-09-26 12:30:00,63.86,63.92,63.71,63.75,27423.0,63.86,63.92,63.71,63.75,27423.0
2023-09-26 13:00:00,63.75,63.83,63.38,63.4,48219.0,63.75,63.83,63.38,63.4,48219.0
2023-09-26 13:30:00,63.39,63.61,63.38,63.6,13090.0,63.39,63.61,63.38,63.6,13090.0
2023-09-26 14:00:00,63.55,63.58,63.24,63.53,22906.0,63.55,63.58,63.24,63.53,22906.0
2023-09-26 14:30:00,63.53,63.75,63.48,63.55,35991.0,63.53,63.75,63.48,63.55,35991.0
2023-09-26 15:00:00,63.56,63.66,63.28,63.38,73371.0,63.56,63.66,63.28,63.38,73371.0
2023-09-26 15:30:00,63.38,63.52,63.1,63.31,145238.0,63.38,63.52,63.1,63.31,145238.0
2023-09-27 09:30:00,64.09,65.49,64.09,64.63,33106.0,64.09,65.49,64.09,64.63,33106.0
2023-09-27 10:00:00,64.64,64.65,63.8,64.29,43223.0,64.64,64.65,63.8,64.29,43223.0
2023-09-27 10:30:00,64.25,64.31,63.46,63.46,95176.0,64.25,64.31,63.46,63.46,95176.0
2023-09-27 11:00:00,63.46,64.0,63.46,63.95,15749.0,63.46,64.0,63.46,63.95,15749.0
2023-09-27 11:30:00,64.0,64.01,63.73,63.73,9087.0,64.0,64.01,63.73,63.73,9087.0
2023-09-27 12:00:00,63.7,63.7,63.28,63.37,9869.0,63.7,63.7,63.28,63.37,9869.0
2023-09-27 12:30:00,63.37,63.68,63.1,63.21,24666.0,63.37,63.68,63.1,63.21,24666.0
2023-09-27 13:00:00,63.2,63.42,63.11,63.26,26730.0,63.2,63.42,63.11,63.26,26730.0
2023-09-27 13:30:00,63.23,63.36,63.13,63.26,35830.0,63.23,63.36,63.13,63.26,35830.0
2023-09-27 14:00:00,63.26,63.31,63.02,63.23,18797.0,63.26,63.31,63.02,63.23,18797.0
2023-09-27 14:30:00,63.28,63.67,63.27,63.65,30410.0,63.28,63.67,63.27,63.65,30410.0
2023-09-27 15:00:00,63.62,64.17,63.61,63.79,40157.0,63.62,64.17,63.61,63.79,40157.0
2023-09-27 15:30:00,63.79,63.84,63.37,63.54,87736.0,63.79,63.84,63.37,63.54,87736.0
2023-09-28 09:30:00,63.16,63.6,62.55,63.37,22955.0,63.16,63.6,62.55,63.37,22955.0
2023-09-28 10:00:00,63.27,63.27,62.6,62.65,10952.0,63.27,63.27,62.6,62.65,10952.0
2023-09-28 10:30:00,62.61,62.85,62.38,62.65,12930.0,62.61,62.85,62.38,62.65,12930.0
2023-09-28 11:00:00,62.7,63.51,62.67,63.51,13559.0,62.7,63.51,62.67,63.51,13559.0
2023-09-28 11:30:00,63.53,63.66,63.35,63.55,29012.0,63.53,63.66,63.35,63.55,29012.0
2023-09-28 12:00:00,63.55,63.88,63.46,63.6,55383.0,63.55,63.88,63.46,63.6,55383.0
2023-09-28 12:30:00,63.66,63.93,63.63,63.77,25151.0,63.66,63.93,63.63,63.77,25151.0
2023-09-28 13:00:00,63.8,63.8,63.4,63.44,30077.0,63.8,63.8,63.4,63.44,30077.0
2023-09-28 13:30:00,63.43,63.5,63.34,63.36,14741.0,63.43,63.5,63.34,63.36,14741.0
2023-09-28 14:00:00,63.34,63.6,63.34,63.57,24938.0,63.34,63.6,63.34,63.57,24938.0
2023-09-28 14:30:00,63.59,63.62,63.23,63.5,28754.0,63.59,63.62,63.23,63.5,28754.0
2023-09-28 15:00:00,63.5,63.77,63.43,63.69,35994.0,63.5,63.77,63.43,63.69,35994.0
2023-09-28 15:30:00,63.69,64.03,63.49,64.03,168056.0,63.69,64.03,63.49,64.03,168056.0
2023-09-29 09:30:00,64.75,66.17,64.75,65.72,85711.0,64.75,66.17,64.75,65.72,85711.0
2023-09-29 10:00:00,65.83,65.93,65.33,65.38,46976.0,65.83,65.93,65.33,65.38,46976.0
2023-09-29 10:30:00,65.47,65.65,65.22,65.3,60430.0,65.47,65.65,65.22,65.3,60430.0
2023-09-29 11:00:00,65.33,65.87,65.31,65.59,19737.0,65.33,65.87,65.31,65.59,19737.0
2023-09-29 11:30:00,65.61,65.77,65.13,65.22,19840.0,65.61,65.77,65.13,65.22,19840.0
2023-09-29 12:00:00,65.19,65.48,65.19,65.32,9838.0,65.19,65.48,65.19,65.32,9838.0
2023-09-29 12:30:00,65.29,65.33,65.01,65.12,46518.0,65.29,65.33,65.01,65.12,46518.0
2023-09-29 13:00:00,65.1,65.1,64.63,64.89,9913.0,65.1,65.1,64.63,64.89,9913.0
2023-09-29 13:30:00,64.86,64.88,64.59,64.69,7655.0,64.86,64.88,64.59,64.69,7655.0
2023-09-29 14:00:00,64.61,64.83,64.55,64.55,17189.0,64.61,64.83,64.55,64.55,17189.0
2023-09-29 14:30:00,64.4,64.74,64.4,64.68,15599.0,64.4,64.74,64.4,64.68,15599.0
2023-09-29 15:00:00,64.7,64.77,64.35,64.41,13899.0,64.7,64.77,64.35,64.41,13899.0
2023-09-29 15:30:00,64.36,64.52,64.01,64.28,116533.0,64.36,64.52,64.01,64.28,116533.0
2023-10-02 09:30:00,63.82,64.65,63.59,63.98,22207.0,63.82,64.65,63.59,63.98,22207.0
2023-10-02 10:00:00,64.13,64.53,63.94,63.98,23554.0,64.13,64.53,63.94,63.98,23554.0
2023-10-02 10:30:00,63.96,64.5,63.9,64.45,22556.0,63.96,64.5,63.9,64.45,22556.0
2023-10-02 11:00:00,64.33,64.72,64.24,64.63,13041.0,64.33,64.72,64.24,64.63,13041.0
2023-10-02 11:30:00,64.56,64.7,64.31,64.33,23133.0,64.56,64.7,64.31,64.33,23133.0
2023-10-02 12:00:00,64.25,64.42,64.08,64.15,20287.0,64.25,64.42,64.08,64.15,20287.0
2023-10-02 12:30:00,64.14,64.37,64.07,64.37,7049.0,64.14,64.37,64.07,64.37,7049.0
2023-10-02 13:00:00,64.32,64.42,63.98,64.11,14399.0,64.32,64.42,63.98,64.11,14399.0
2023-10-02 13:30:00,64.16,64.18,63.83,63.93,10221.0,64.16,64.18,63.83,63.93,10221.0
2023-10-02 14:00:00,63.9,64.36,63.88,64.09,16432.0,63.9,64.36,63.88,64.09,16432.0
2023-10-02 14:30:00,64.08,64.22,63.8,64.05,30345.0,64.08,64.22,63.8,64.05,30345.0
2023-10-02 15:00:00,64.04,64.12,63.58,63.88,28145.0,64.04,64.12,63.58,63.88,28145.0
2023-10-02 15:30:00,63.91,63.98,63.77,63.92,75219.0,63.91,63.98,63.77,63.92,75219.0
2023-10-03 09:30:00,63.16,63.68,63.15,63.61,32064.0,63.16,63.68,63.15,63.61,32064.0
2023-10-03 10:00:00,63.56,63.58,63.0,63.3,38781.0,63.56,63.58,63.0,63.3,38781.0
2023-10-03 10:30:00,63.27,63.54,63.22,63.38,61369.0,63.27,63.54,63.22,63.38,61369.0
2023-10-03 11:00:00,63.29,63.36,63.05,63.09,17010.0,63.29,63.36,63.05,63.09,17010.0
2023-10-03 11:30:00,63.04,63.31,63.03,63.24,24710.0,63.04,63.31,63.03,63.24,24710.0
2023-10-03 12:00:00,63.27,63.33,62.78,63.21,74612.0,63.27,63.33,62.78,63.21,74612.0
2023-10-03 12:30:00,63.18,63.26,62.76,62.81,37935.0,63.18,63.26,62.76,62.81,37935.0
2023-10-03 13:00:00,62.8,62.81,62.48,62.52,30057.0,62.8,62.81,62.48,62.52,30057.0
2023-10-03 13:30:00,62.55,62.8,62.53,62.54,31679.0,62.55,62.8,62.53,62.54,31679.0
2023-10-03 14:00:00,62.54,62.58,62.16,62.17,21653.0,62.54,62.58,62.16,62.17,21653.0
2023-10-03 14:30:00,62.23,62.62,62.21,62.52,38936.0,62.23,62.62,62.21,62.52,38936.0
2023-10-03 15:00:00,62.51,62.51,61.75,61.79,49624.0,62.51,62.51,61.75,61.79,49624.0
2023-10-03 15:30:00,61.79,61.89,61.64,61.69,157187.0,61.79,61.89,61.64,61.69,157187.0
2023-10-04 09:30:00,61.86,62.75,61.76,61.76,73565.0,61.86,62.75,61.76,61.76,73565.0
2023-10-04 10:00:00,61.75,61.75,61.24,61.3,16956.0,61.75,61.75,61.24,61.3,16956.0
2023-10-04 10:30:00,61.28,61.69,61.15,61.43,14536.0,61.28,61.69,61.15,61.43,14536.0
2023-10-04 11:00:00,61.39,61.67,61.39,61.61,8517.0,61.39,61.67,61.39,61.61,8517.0
2023-10-04 11:30:00,61.58,62.1,61.51,61.91,10191.0,61.58,62.1,61.51,61.91,10191.0
2023-10-04 12:00:00,61.89,61.9,61.46,61.74,84709.0,61.89,61.9,61.46,61.74,84709.0
2023-10-04 12:30:00,61.8,61.9,61.65,61.75,34252.0,61.8,61.9,61.65,61.75,34252.0
2023-10-04 13:00:00,61.75,62.17,61.7,61.77,10116.0,61.75,62.17,61.7,61.77,10116.0
2023-10-04 13:30:00,61.77,61.82,61.44,61.5,15253.0,61.77,61.82,61.44,61.5,15253.0
2023-10-04 14:00:00,61.5,61.84,61.5,61.84,9301.0,61.5,61.84,61.5,61.84,9301.0
2023-10-04 14:30:00,61.83,62.06,61.79,62.06,17682.0,61.83,62.06,61.79,62.06,17682.0
2023-10-04 15:00:00,62.05,62.2,61.92,62.15,17650.0,62.05,62.2,61.92,62.15,17650.0
2023-10-04 15:30:00,62.13,62.47,62.0,62.33,99804.0,62.13,62.47,62.0,62.33,99804.0
2023-10-05 09:30:00,62.05,62.07,61.59,61.59,3373.0,62.05,62.07,61.59,61.59,3373.0
2023-10-05 10:00:00,61.43,61.81,61.31,61.52,8709.0,61.43,61.81,61.31,61.52,8709.0
2023-10-05 10:30:00,61.49,61.49,60.91,61.07,19272.0,61.49,61.49,60.91,61.07,19272.0
2023-10-05 11:00:00,61.04,61.05,60.71,60.97,9056.0,61.04,61.05,60.71,60.97,9056.0
2023-10-05 11:30:00,60.97,61.08,60.84,61.05,7027.0,60.97,61.08,60.84,61.05,7027.0
2023-10-05 12:00:00,61.06,61.44,61.03,61.34,11012.0,61.06,61.44,61.03,61.34,11012.0
2023-10-05 12:30:00,61.36,61.43,61.12,61.17,6697.0,61.36,61.43,61.12,61.17,6697.0
2023-10-05 13:00:00,61.27,61.3,61.01,61.27,7209.0,61.27,61.3,61.01,61.27,7209.0
2023-10-05 13:30:00,61.23,61.58,61.13,61.58,9403.0,61.23,61.58,61.13,61.58,9403.0
2023-10-05 14:00:00,61.64,61.7,61.54,61.65,6101.0,61.64,61.7,61.54,61.65,6101.0
2023-10-05 14:30:00,61.66,62.0,61.58,62.0,24993.0,61.66,62.0,61.58,62.0,24993.0
2023-10-05 15:00:00,62.0,62.12,61.41,61.72,37703.0,62.0,62.12,61.41,61.72,37703.0
2023-10-05 15:30:00,61.7,61.84,61.55,61.58,70574.0,61.7,61.84,61.55,61.58,70574.0
2023-10-06 09:30:00,61.0,61.74,60.85,61.59,23741.0,61.0,61.74,60.85,61.59,23741.0
2023-10-06 10:00:00,61.49,61.87,61.27,61.87,10607.0,61.49,61.87,61.27,61.87,10607.0
2023-10-06 10:30:00,62.02,62.73,62.02,62.73,3751.0,62.02,62.73,62.02,62.73,3751.0
2023-10-06 11:00:00,62.8,63.16,62.73,62.91,18759.0,62.8,63.16,62.73,62.91,18759.0
2023-10-06 11:30:00,62.92,63.63,62.91,63.56,14001.0,62.92,63.63,62.91,63.56,14001.0
2023-10-06 12:00:00,63.64,63.86,63.47,63.57,22872.0,63.64,63.86,63.47,63.57,22872.0
2023-10-06 12:30:00,63.54,63.88,63.49,63.68,19993.0,63.54,63.88,63.49,63.68,19993.0
2023-10-06 13:00:00,63.65,63.76,63.31,63.76,17260.0,63.65,63.76,63.31,63.76,17260.0
2023-10-06 13:30:00,63.79,64.15,63.73,63.88,25190.0,63.79,64.15,63.73,63.88,25190.0
2023-10-06 14:00:00,63.87,63.88,63.42,63.59,15610.0,63.87,63.88,63.42,63.59,15610.0
2023-10-06 14:30:00,63.6,63.86,63.6,63.75,21870.0,63.6,63.86,63.6,63.75,21870.0
2023-10-06 15:00:00,63.75,64.1,63.68,64.09,34317.0,63.75,64.1,63.68,64.09,34317.0
2023-10-06 15:30:00,64.09,64.31,63.92,64.02,123662.0,64.09,64.31,63.92,64.02,123662.0
2023-10-09 09:30:00,63.35,63.86,62.95,63.63,20169.0,63.35,63.86,62.95,63.63,20169.0
2023-10-09 10:00:00,63.63,64.42,63.51,64.37,35180.0,63.63,64.42,63.51,64.37,35180.0
2023-10-09 10:30:00,64.36,64.37,63.55,63.61,14427.0,64.36,64.37,63.55,63.61,14427.0
2023-10-09 11:00:00,63.6,63.75,63.32,63.52,23404.0,63.6,63.75,63.32,63.52,23404.0
2023-10-09 11:30:00,63.53,63.68,63.36,63.47,20438.0,63.53,63.68,63.36,63.47,20438.0
2023-10-09 12:00:00,63.51,63.68,63.43,63.65,13137.0,63.51,63.68,63.43,63.65,13137.0
2023-10-09 12:30:00,63.56,63.82,63.52,63.77,11867.0,63.56,63.82,63.52,63.77,11867.0
2023-10-09 13:00:00,63.79,63.98,63.65,63.96,9223.0,63.79,63.98,63.65,63.96,9223.0
2023-10-09 13:30:00,63.98,64.47,63.98,64.47,24703.0,63.98,64.47,63.98,64.47,24703.0
2023-10-09 14:00:00,64.44,64.45,64.15,64.31,17202.0,64.44,64.45,64.15,64.31,17202.0
2023-10-09 14:30:00,64.34,64.45,64.22,64.38,32805.0,64.34,64.45,64.22,64.38,32805.0
2023-10-09 15:00:00,64.38,64.56,64.3,64.36,54448.0,64.38,64.56,64.3,64.36,54448.0
2023-10-09 15:30:00,64.33,64.59,64.3,64.5,66317.0,64.33,64.59,64.3,64.5,66317.0
2023-10-10 09:30:00,64.09,65.3,64.09,64.94,13760.0,64.09,65.3,64.09,64.94,13760.0
2023-10-10 10:00:00,65.11,65.96,64.97,65.95,15112.0,65.11,65.96,64.97,65.95,15112.0
2023-10-10 10:30:00,65.82,66.02,65.55,65.86,15616.0,65.82,66.02,65.55,65.86,15616.0
2023-10-10 11:00:00,65.92,65.92,65.7,65.89,8590.0,65.92,65.92,65.7,65.89,8590.0
2023-10-10 11:30:00,65.86,65.94,65.46,65.61,18374.0,65.86,65.94,65.46,65.61,18374.0
2023-10-10 12:00:00,65.62,65.78,65.43,65.5,12916.0,65.62,65.78,65.43,65.5,12916.0
2023-10-10 12:30:00,65.48,65.74,65.46,65.51,8743.0,65.48,65.74,65.46,65.51,8743.0
2023-10-10 13:00:00,65.48,65.56,65.05,65.17,23010.0,65.48,65.56,65.05,65.17,23010.0
2023-10-10 13:30:00,65.14,65.19,64.5,64.56,19957.0,65.14,65.19,64.5,64.56,19957.0
2023-10-10 14:00:00,64.56,64.82,64.44,64.44,12511.0,64.56,64.82,64.44,64.44,12511.0
2023-10-10 14:30:00,64.44,64.86,64.41,64.7,10904.0,64.44,64.86,64.41,64.7,10904.0
2023-10-10 15:00:00,64.7,64.81,64.29,64.75,37244.0,64.7,64.81,64.29,64.75,37244.0
2023-10-10 15:30:00,64.73,64.99,64.59,64.84,89151.0,64.73,64.99,64.59,64.84,89151.0
2023-10-11 09:30:00,65.06,65.29,64.14,64.14,19129.0,65.06,65.29,64.14,64.14,19129.0
2023-10-11 10:00:00,64.1,64.35,63.81,63.96,9747.0,64.1,64.35,63.81,63.96,9747.0
2023-10-11 10:30:00,63.88,64.05,63.53,63.95,80758.0,63.88,64.05,63.53,63.95,80758.0
2023-10-11 11:00:00,63.95,64.18,63.92,63.94,31204.0,63.95,64.18,63.92,63.94,31204.0
2023-10-11 11:30:00,63.88,63.93,63.4,63.45,18080.0,63.88,63.93,63.4,63.45,18080.0
2023-10-11 12:00:00,63.48,63.52,63.18,63.3,17256.0,63.48,63.52,63.18,63.3,17256.0
2023-10-11 12:30:00,63.33,63.37,63.06,63.15,10897.0,63.33,63.37,63.06,63.15,10897.0
2023-10-11 13:00:00,63.22,63.42,63.07,63.16,20076.0,63.22,63.42,63.07,63.16,20076.0
2023-10-11 13:30:00,63.16,63.25,63.0,63.05,5103.0,63.16,63.25,63.0,63.05,5103.0
2023-10-11 14:00:00,63.06,63.41,63.02,63.28,16407.0,63.06,63.41,63.02,63.28,16407.0
2023-10-11 14:30:00,63.21,63.45,63.21,63.33,6155.0,63.21,63.45,63.21,63.33,6155.0
2023-10-11 15:00:00,63.35,63.55,63.07,63.54,60316.0,63.35,63.55,63.07,63.54,60316.0
2023-10-11 15:30:00,63.56,63.68,63.31,63.38,94563.0,63.56,63.68,63.31,63.38,94563.0
2023-10-12 09:30:00,63.5,64.0,62.72,62.86,6606.0,63.5,64.0,62.72,62.86,6606.0
2023-10-12 10:00:00,62.83,63.15,62.62,62.92,13766.0,62.83,63.15,62.62,62.92,13766.0
2023-10-12 10:30:00,62.97,63.33,62.91,63.06,24846.0,62.97,63.33,62.91,63.06,24846.0
2023-10-12 11:00:00,63.05,63.05,62.5,62.65,10443.0,63.05,63.05,62.5,62.65,10443.0
2023-10-12 11:30:00,62.61,62.71,62.39,62.68,20181.0,62.61,62.71,62.39,62.68,20181.0
2023-10-12 12:00:00,62.69,62.79,62.56,62.56,15595.0,62.69,62.79,62.56,62.56,15595.0
2023-10-12 12:30:00,62.62,62.66,62.38,62.46,32845.0,62.62,62.66,62.38,62.46,32845.0
2023-10-12 13:00:00,62.41,62.49,61.77,61.91,39511.0,62.41,62.49,61.77,61.91,39511.0
2023-10-12 13:30:00,61.85,61.93,61.64,61.7,20799.0,61.85,61.93,61.64,61.7,20799.0
2023-10-12 14:00:00,61.69,61.69,61.37,61.55,24171.0,61.69,61.69,61.37,61.55,24171.0
2023-10-12 14:30:00,61.59,61.65,61.39,61.4,11277.0,61.59,61.65,61.39,61.4,11277.0
2023-10-12 15:00:00,61.41,61.81,61.18,61.75,44511.0,61.41,61.81,61.18,61.75,44511.0
2023-10-12 15:30:00,61.78,62.0,61.6,61.74,91342.0,61.78,62.0,61.6,61.74,91342.0
2023-10-13 09:30:00,61.72,62.11,61.0,61.33,44948.0,61.72,62.11,61.0,61.33,44948.0
2023-10-13 10:00:00,61.18,61.28,60.84,61.11,20594.0,61.18,61.28,60.84,61.11,20594.0
2023-10-13 10:30:00,60.98,61.05,60.51,60.71,158936.0,60.98,61.05,60.51,60.71,158936.0
2023-10-13 11:00:00,60.62,60.69,60.23,60.51,29713.0,60.62,60.69,60.23,60.51,29713.0
2023-10-13 11:30:00,60.48,60.66,60.0,60.1,74303.0,60.48,60.66,60.0,60.1,74303.0
2023-10-13 12:00:00,60.09,60.35,60.0,60.2,27721.0,60.09,60.35,60.0,60.2,27721.0
2023-10-13 12:30:00,60.19,60.26,59.95,60.1,48803.0,60.19,60.26,59.95,60.1,48803.0
2023-10-13 13:00:00,60.18,60.18,59.17,59.18,22830.0,60.18,60.18,59.17,59.18,22830.0
2023-10-13 13:30:00,59.29,59.64,59.24,59.52,31449.0,59.29,59.64,59.24,59.52,31449.0
2023-10-13 14:00:00,59.55,59.59,59.26,59.42,14998.0,59.55,59.59,59.26,59.42,14998.0
2023-10-13 14:30:00,59.44,59.98,59.39,59.98,19829.0,59.44,59.98,59.39,59.98,19829.0
2023-10-13 15:00:00,59.99,60.42,59.99,60.09,47910.0,59.99,60.42,59.99,60.09,47910.0
2023-10-13 15:30:00,60.1,60.21,59.96,60.21,103758.0,60.1,60.21,59.96,60.21,103758.0
2023-10-16 09:30:00,60.31,61.22,60.31,61.14,52369.0,60.31,61.22,60.31,61.14,52369.0
2023-10-16 10:00:00,61.23,62.17,61.03,62.04,86023.0,61.23,62.17,61.03,62.04,86023.0
2023-10-16 10:30:00,62.09,62.42,61.8,62.26,53814.0,62.09,62.42,61.8,62.26,53814.0
2023-10-16 11:00:00,62.36,62.78,62.04,62.7,20679.0,62.36,62.78,62.04,62.7,20679.0
2023-10-16 11:30:00,62.66,62.83,62.38,62.74,71063.0,62.66,62.83,62.38,62.74,71063.0
2023-10-16 12:00:00,62.78,63.09,62.64,63.01,24172.0,62.78,63.09,62.64,63.01,24172.0
2023-10-16 12:30:00,63.1,63.36,63.01,63.16,20305.0,63.1,63.36,63.01,63.16,20305.0
2023-10-16 13:00:00,63.16,63.49,62.65,63.05,31272.0,63.16,63.49,62.65,63.05,31272.0
2023-10-16 13:30:00,62.99,63.26,62.9,63.1,30405.0,62.99,63.26,62.9,63.1,30405.0
2023-10-16 14:00:00,63.12,63.24,62.92,62.94,59790.0,63.12,63.24,62.92,62.94,59790.0
2023-10-16 14:30:00,62.92,63.06,62.86,62.86,77803.0,62.92,63.06,62.86,62.86,77803.0
2023-10-16 15:00:00,62.88,63.25,62.87,63.18,63535.0,62.88,63.25,62.87,63.18,63535.0
2023-10-16 15:30:00,63.18,63.25,62.78,62.81,166630.0,63.18,63.25,62.78,62.81,166630.0
2023-10-17 09:30:00,61.86,63.18,61.86,63.18,33794.0,61.86,63.18,61.86,63.18,33794.0
2023-10-17 10:00:00,63.24,63.24,62.61,62.94,18636.0,63.24,63.24,62.61,62.94,18636.0
2023-10-17 10:30:00,62.94,63.34,62.81,63.33,18347.0,62.94,63.34,62.81,63.33,18347.0
2023-10-17 11:00:00,63.37,63.86,63.26,63.8,44360.0,63.37,63.86,63.26,63.8,44360.0
2023-10-17 11:30:00,63.82,64.5,63.73,64.44,41126.0,63.82,64.5,63.73,64.44,41126.0
2023-10-17 12:00:00,64.44,64.66,64.24,64.47,25995.0,64.44,64.66,64.24,64.47,25995.0
2023-10-17 12:30:00,64.42,64.51,63.97,64.31,21802.0,64.42,64.51,63.97,64.31,21802.0
2023-10-17 13:00:00,64.29,64.65,64.27,64.51,14283.0,64.29,64.65,64.27,64.51,14283.0
2023-10-17 13:30:00,64.53,64.62,64.22,64.37,14928.0,64.53,64.62,64.22,64.37,14928.0
2023-10-17 14:00:00,64.35,64.64,64.34,64.45,53173.0,64.35,64.64,64.34,64.45,53173.0
2023-10-17 14:30:00,64.36,64.55,64.17,64.25,33082.0,64.36,64.55,64.17,64.25,33082.0
2023-10-17 15:00:00,64.23,64.57,64.17,64.56,29372.0,64.23,64.57,64.17,64.56,29372.0
2023-10-17 15:30:00,64.55,64.63,64.31,64.34,122359.0,64.55,64.63,64.31,64.34,122359.0
2023-10-18 09:30:00,63.57,63.57,62.87,62.87,5731.0,63.57,63.57,62.87,62.87,5731.0
2023-10-18 10:00:00,62.92,63.4,62.8,63.09,10463.0,62.92,63.4,62.8,63.09,10463.0
2023-10-18 10:30:00,63.06,63.16,62.75,62.91,13096.0,63.06,63.16,62.75,62.91,13096.0
2023-10-18 11:00:00,62.86,63.24,62.86,63.04,7609.0,62.86,63.24,62.86,63.04,7609.0
2023-10-18 11:30:00,63.03,63.19,62.9,63.0,9433.0,63.03,63.19,62.9,63.0,9433.0
2023-10-18 12:00:00,62.97,63.12,62.93,63.02,9422.0,62.97,63.12,62.93,63.02,9422.0
2023-10-18 12:30:00,63.05,63.06,62.89,62.98,9517.0,63.05,63.06,62.89,62.98,9517.0
2023-10-18 13:00:00,62.98,63.11,62.94,63.06,9399.0,62.98,63.11,62.94,63.06,9399.0
2023-10-18 13:30:00,63.02,63.19,62.86,63.19,13493.0,63.02,63.19,62.86,63.19,13493.0
2023-10-18 14:00:00,63.24,63.25,62.99,63.03,9914.0,63.24,63.25,62.99,63.03,9914.0
2023-10-18 14:30:00,63.01,63.01,62.78,62.87,20211.0,63.01,63.01,62.78,62.87,20211.0
2023-10-18 15:00:00,62.85,62.99,62.74,62.75,13917.0,62.85,62.99,62.74,62.75,13917.0
2023-10-18 15:30:00,62.77,62.94,62.53,62.54,100062.0,62.77,62.94,62.53,62.54,100062.0
2023-10-19 09:30:00,62.69,63.1,61.97,62.86,24425.0,62.69,63.1,61.97,62.86,24425.0
2023-10-19 10:00:00,62.87,63.43,62.85,62.89,9030.0,62.87,63.43,62.85,62.89,9030.0
2023-10-19 10:30:00,62.74,63.11,62.74,62.87,4808.0,62.74,63.11,62.74,62.87,4808.0
2023-10-19 11:00:00,62.91,63.1,62.54,62.73,8029.0,62.91,63.1,62.54,62.73,8029.0
2023-10-19 11:30:00,62.74,63.41,62.68,63.18,8580.0,62.74,63.41,62.68,63.18,8580.0
2023-10-19 12:00:00,63.11,63.55,63.08,63.38,16719.0,63.11,63.55,63.08,63.38,16719.0
2023-10-19 12:30:00,63.44,63.46,62.65,63.07,16941.0,63.44,63.46,62.65,63.07,16941.0
2023-10-19 13:00:00,63.07,63.58,63.07,63.35,22576.0,63.07,63.58,63.07,63.35,22576.0
2023-10-19 13:30:00,63.4,63.54,62.85,62.93,23450.0,63.4,63.54,62.85,62.93,23450.0
2023-10-19 14:00:00,62.93,63.03,62.8,62.93,13841.0,62.93,63.03,62.8,62.93,13841.0
2023-10-19 14:30:00,62.93,62.93,62.62,62.75,16996.0,62.93,62.93,62.62,62.75,16996.0
2023-10-19 15:00:00,62.77,62.89,62.34,62.42,15303.0,62.77,62.89,62.34,62.42,15303.0
2023-10-19 15:30:00,62.43,62.45,61.82,61.92,83955.0,62.43,62.45,61.82,61.92,83955.0
2023-10-20 09:30:00,61.76,61.95,60.75,61.15,15658.0,61.76,61.95,60.75,61.15,15658.0
2023-10-20 10:00:00,61.05,61.12,60.24,60.3,22551.0,61.05,61.12,60.24,60.3,22551.0
2023-10-20 10:30:00,60.23,60.37,59.6,59.7,35834.0,60.23,60.37,59.6,59.7,35834.0
2023-10-20 11:00:00,59.69,59.89,59.55,59.79,32712.0,59.69,59.89,59.55,59.79,32712.0
2023-10-20 11:30:00,59.78,60.61,59.78,60.57,34635.0,59.78,60.61,59.78,60.57,34635.0
2023-10-20 12:00:00,60.52,60.52,60.15,60.34,21392.0,60.52,60.52,60.15,60.34,21392.0
2023-10-20 12:30:00,60.32,60.71,60.09,60.71,15326.0,60.32,60.71,60.09,60.71,15326.0
2023-10-20 13:00:00,60.7,60.8,60.55,60.74,7666.0,60.7,60.8,60.55,60.74,7666.0
2023-10-20 13:30:00,60.66,60.75,60.54,60.73,8217.0,60.66,60.75,60.54,60.73,8217.0
2023-10-20 14:00:00,60.75,60.75,60.09,60.38,20372.0,60.75,60.75,60.09,60.38,20372.0
2023-10-20 14:30:00,60.35,60.59,60.28,60.39,18325.0,60.35,60.59,60.28,60.39,18325.0
2023-10-20 15:00:00,60.43,60.62,60.21,60.25,24491.0,60.43,60.62,60.21,60.25,24491.0
2023-10-20 15:30:00,60.25,60.35,60.0,60.05,99334.0,60.25,60.35,60.0,60.05,99334.0
2023-10-23 09:30:00,59.85,59.85,58.14,58.67,77277.0,59.85,59.85,58.14,58.67,77277.0
2023-10-23 10:00:00,58.75,59.39,58.59,59.11,57776.0,58.75,59.39,58.59,59.11,57776.0
2023-10-23 10:30:00,59.02,59.18,58.79,58.89,31933.0,59.02,59.18,58.79,58.89,31933.0
2023-10-23 11:00:00,58.89,59.39,58.68,59.32,46570.0,58.89,59.39,58.68,59.32,46570.0
2023-10-23 11:30:00,59.33,59.39,59.05,59.23,31720.0,59.33,59.39,59.05,59.23,31720.0
2023-10-23 12:00:00,59.26,59.27,58.98,59.11,29517.0,59.26,59.27,58.98,59.11,29517.0
2023-10-23 12:30:00,59.13,59.41,59.04,59.39,47818.0,59.13,59.41,59.04,59.39,47818.0
2023-10-23 13:00:00,59.42,59.52,59.11,59.15,48360.0,59.42,59.52,59.11,59.15,48360.0
2023-10-23 13:30:00,59.16,59.23,58.84,58.85,29401.0,59.16,59.23,58.84,58.85,29401.0
2023-10-23 14:00:00,58.84,58.99,58.8,58.87,36560.0,58.84,58.99,58.8,58.87,36560.0
2023-10-23 14:30:00,58.91,58.96,58.57,58.66,42832.0,58.91,58.96,58.57,58.66,42832.0
2023-10-23 15:00:00,58.66,58.79,58.42,58.76,98811.0,58.66,58.79,58.42,58.76,98811.0
2023-10-23 15:30:00,58.73,58.95,58.46,58.72,149087.0,58.73,58.95,58.46,58.72,149087.0
2023-10-24 09:30:00,59.4,60.43,59.13,59.4,24616.0,59.4,60.43,59.13,59.4,24616.0
2023-10-24 10:00:00,59.36,60.12,59.35,60.05,23678.0,59.36,60.12,59.35,60.05,23678.0
2023-10-24 10:30:00,60.08,60.33,59.76,59.93,38266.0,60.08,60.33,59.76,59.93,38266.0
2023-10-24 11:00:00,59.99,59.99,59.33,59.4,19186.0,59.99,59.99,59.33,59.4,19186.0
2023-10-24 11:30:00,59.36,59.48,59.28,59.35,19222.0,59.36,59.48,59.28,59.35,19222.0
2023-10-24 12:00:00,59.35,59.46,59.0,59.08,29326.0,59.35,59.46,59.0,59.08,29326.0
2023-10-24 12:30:00,59.05,59.15,58.92,58.99,15884.0,59.05,59.15,58.92,58.99,15884.0
2023-10-24 13:00:00,58.96,59.29,58.95,59.22,15196.0,58.96,59.29,58.95,59.22,15196.0
2023-10-24 13:30:00,59.22,59.46,59.17,59.3,20990.0,59.22,59.46,59.17,59.3,20990.0
2023-10-24 14:00:00,59.34,59.39,59.17,59.32,14960.0,59.34,59.39,59.17,59.32,14960.0
2023-10-24 14:30:00,59.32,59.58,59.32,59.44,29455.0,59.32,59.58,59.32,59.44,29455.0
2023-10-24 15:00:00,59.45,59.72,59.44,59.69,50200.0,59.45,59.72,59.44,59.69,50200.0
2023-10-24 15:30:00,59.7,60.01,59.55,59.56,130028.0,59.7,60.01,59.55,59.56,130028.0
2023-10-25 09:30:00,58.88,59.22,58.4,58.66,83534.0,58.88,59.22,58.4,58.66,83534.0
2023-10-25 10:00:00,58.81,58.81,58.41,58.58,19007.0,58.81,58.81,58.41,58.58,19007.0
2023-10-25 10:30:00,58.63,58.83,58.52,58.55,6980.0,58.63,58.83,58.52,58.55,6980.0
2023-10-25 11:00:00,58.57,59.05,58.57,58.99,21361.0,58.57,59.05,58.57,58.99,21361.0
2023-10-25 11:30:00,58.94,58.98,58.73,58.83,10348.0,58.94,58.98,58.73,58.83,10348.0
2023-10-25 12:00:00,58.78,58.88,58.49,58.82,26655.0,58.78,58.88,58.49,58.82,26655.0
2023-10-25 12:30:00,58.75,58.84,58.43,58.43,23667.0,58.75,58.84,58.43,58.43,23667.0
2023-10-25 13:00:00,58.37,58.66,58.28,58.48,26527.0,58.37,58.66,58.28,58.48,26527.0
2023-10-25 13:30:00,58.5,58.53,58.21,58.51,46723.0,58.5,58.53,58.21,58.51,46723.0
2023-10-25 14:00:00,58.51,58.72,58.36,58.49,40760.0,58.51,58.72,58.36,58.49,40760.0
2023-10-25 14:30:00,58.5,58.53,58.33,58.37,41689.0,58.5,58.53,58.33,58.37,41689.0
2023-10-25 15:00:00,58.37,58.59,58.31,58.51,69357.0,58.37,58.59,58.31,58.51,69357.0
2023-10-25 15:30:00,58.48,58.52,58.21,58.25,138577.0,58.48,58.52,58.21,58.25,138577.0
2023-10-26 09:30:00,58.64,59.23,57.6,57.87,48010.0,58.64,59.23,57.6,57.87,48010.0
2023-10-26 10:00:00,57.79,58.05,57.28,58.04,27064.0,57.79,58.05,57.28,58.04,27064.0
2023-10-26 10:30:00,58.02,58.52,57.8,58.4,28396.0,58.02,58.52,57.8,58.4,28396.0
2023-10-26 11:00:00,58.39,58.47,57.78,57.8,30252.0,58.39,58.47,57.78,57.8,30252.0
2023-10-26 11:30:00,57.82,57.87,57.48,57.64,22295.0,57.82,57.87,57.48,57.64,22295.0
2023-10-26 12:00:00,57.64,57.64,57.0,57.02,55505.0,57.64,57.64,57.0,57.02,55505.0
2023-10-26 12:30:00,57.04,57.21,56.94,57.08,45221.0,57.04,57.21,56.94,57.08,45221.0
2023-10-26 13:00:00,57.09,57.51,57.02,57.04,17237.0,57.09,57.51,57.02,57.04,17237.0
2023-10-26 13:30:00,57.04,57.38,56.95,57.36,18223.0,57.04,57.38,56.95,57.36,18223.0
2023-10-26 14:00:00,57.37,57.55,57.2,57.49,26564.0,57.37,57.55,57.2,57.49,26564.0
2023-10-26 14:30:00,57.53,57.79,57.46,57.74,25077.0,57.53,57.79,57.46,57.74,25077.0
2023-10-26 15:00:00,57.77,57.8,57.42,57.61,35850.0,57.77,57.8,57.42,57.61,35850.0
2023-10-26 15:30:00,57.57,57.57,57.09,57.1,108150.0,57.57,57.57,57.09,57.1,108150.0
2023-10-27 09:30:00,57.76,57.76,57.0,57.35,19871.0,57.76,57.76,57.0,57.35,19871.0
2023-10-27 10:00:00,57.3,57.68,57.2,57.53,35166.0,57.3,57.68,57.2,57.53,35166.0
2023-10-27 10:30:00,57.55,57.78,57.33,57.37,38058.0,57.55,57.78,57.33,57.37,38058.0
2023-10-27 11:00:00,57.45,58.0,57.19,57.89,51344.0,57.45,58.0,57.19,57.89,51344.0
2023-10-27 11:30:00,57.87,57.97,57.43,57.66,30782.0,57.87,57.97,57.43,57.66,30782.0
2023-10-27 12:00:00,57.74,57.77,57.2,57.31,25603.0,57.74,57.77,57.2,57.31,25603.0
2023-10-27 12:30:00,57.29,57.45,57.18,57.33,17797.0,57.29,57.45,57.18,57.33,17797.0
2023-10-27 13:00:00,57.35,57.35,56.92,57.06,55266.0,57.35,57.35,56.92,57.06,55266.0
2023-10-27 13:30:00,57.03,57.17,56.92,57.08,19778.0,57.03,57.17,56.92,57.08,19778.0
2023-10-27 14:00:00,57.03,57.04,56.66,56.67,26748.0,57.03,57.04,56.66,56.67,26748.0
2023-10-27 14:30:00,56.69,56.86,56.45,56.54,25400.0,56.69,56.86,56.45,56.54,25400.0
2023-10-27 15:00:00,56.57,56.75,56.42,56.45,33773.0,56.57,56.75,56.42,56.45,33773.0
2023-10-27 15:30:00,56.45,56.69,56.12,56.61,207149.0,56.45,56.69,56.12,56.61,207149.0
2023-10-30 09:30:00,57.13,57.28,56.13,56.22,41893.0,57.13,57.28,56.13,56.22,41893.0
2023-10-30 10:00:00,56.23,56.33,55.9,55.99,75877.0,56.23,56.33,55.9,55.99,75877.0
2023-10-30 10:30:00,55.99,56.78,55.87,56.66,38904.0,55.99,56.78,55.87,56.66,38904.0
2023-10-30 11:00:00,56.73,57.1,56.52,56.73,23821.0,56.73,57.1,56.52,56.73,23821.0
2023-10-30 11:30:00,56.7,57.17,56.69,56.96,27654.0,56.7,57.17,56.69,56.96,27654.0
2023-10-30 12:00:00,56.96,57.02,56.83,56.84,14675.0,56.96,57.02,56.83,56.84,14675.0
2023-10-30 12:30:00,56.9,57.05,56.41,56.57,29613.0,56.9,57.05,56.41,56.57,29613.0
2023-10-30 13:00:00,56.6,56.77,56.27,56.76,21871.0,56.6,56.77,56.27,56.76,21871.0
2023-10-30 13:30:00,56.79,56.87,56.56,56.83,30828.0,56.79,56.87,56.56,56.83,30828.0
2023-10-30 14:00:00,56.84,57.05,56.77,56.95,52950.0,56.84,57.05,56.77,56.95,52950.0
2023-10-30 14:30:00,56.98,57.24,56.96,57.14,74610.0,56.98,57.24,56.96,57.14,74610.0
2023-10-30 15:00:00,57.18,57.56,57.06,57.43,100712.0,57.18,57.56,57.06,57.43,100712.0
2023-10-30 15:30:00,57.4,57.44,57.03,57.08,246109.0,57.4,57.44,57.03,57.08,246109.0
2023-10-31 09:30:00,57.25,57.66,57.16,57.38,28849.0,57.25,57.66,57.16,57.38,28849.0
2023-10-31 10:00:00,57.42,58.02,57.19,57.92,69583.0,57.42,58.02,57.19,57.92,69583.0
2023-10-31 10:30:00,57.97,58.27,57.86,58.2,49152.0,57.97,58.27,57.86,58.2,49152.0
2023-10-31 11:00:00,58.19,58.3,58.03,58.04,19423.0,58.19,58.3,58.03,58.04,19423.0
2023-10-31 11:30:00,58.04,58.16,57.83,58.09,17595.0,58.04,58.16,57.83,58.09,17595.0
2023-10-31 12:00:00,58.08,58.4,58.05,58.26,13753.0,58.08,58.4,58.05,58.26,13753.0
2023-10-31 12:30:00,58.26,58.4,58.09,58.11,27627.0,58.26,58.4,58.09,58.11,27627.0
2023-10-31 13:00:00,58.09,58.37,58.03,58.11,23658.0,58.09,58.37,58.03,58.11,23658.0
2023-10-31 13:30:00,58.14,58.43,57.78,58.4,42958.0,58.14,58.43,57.78,58.4,42958.0
2023-10-31 14:00:00,58.4,58.5,58.25,58.29,54849.0,58.4,58.5,58.25,58.29,54849.0
2023-10-31 14:30:00,58.24,58.38,58.22,58.25,29111.0,58.24,58.38,58.22,58.25,29111.0
2023-10-31 15:00:00,58.27,58.31,57.93,58.12,26308.0,58.27,58.31,57.93,58.12,26308.0
2023-10-31 15:30:00,58.1,58.21,57.61,57.94,155362.0,58.1,58.21,57.61,57.94,155362.0
2023-11-01 09:30:00,57.57,57.87,56.16,56.53,22323.0,57.57,57.87,56.16,56.53,22323.0
2023-11-01 10:00:00,56.51,56.79,56.28,56.67,35738.0,56.51,56.79,56.28,56.67,35738.0
2023-11-01 10:30:00,56.63,56.65,56.16,56.23,24626.0,56.63,56.65,56.16,56.23,24626.0
2023-11-01 11:00:00,56.24,56.32,55.79,55.79,17380.0,56.24,56.32,55.79,55.79,17380.0
2023-11-01 11:30:00,55.77,55.77,55.37,55.64,17736.0,55.77,55.77,55.37,55.64,17736.0
2023-11-01 12:00:00,55.66,56.12,55.6,55.79,115662.0,55.66,56.12,55.6,55.79,115662.0
2023-11-01 12:30:00,55.75,55.8,55.05,55.14,19981.0,55.75,55.8,55.05,55.14,19981.0
2023-11-01 13:00:00,55.05,55.18,54.95,55.09,39225.0,55.05,55.18,54.95,55.09,39225.0
2023-11-01 13:30:00,55.08,55.39,54.89,55.27,63304.0,55.08,55.39,54.89,55.27,63304.0
2023-11-01 14:00:00,55.36,55.4,54.92,54.99,34499.0,55.36,55.4,54.92,54.99,34499.0
2023-11-01 14:30:00,54.93,55.44,54.66,55.26,76015.0,54.93,55.44,54.66,55.26,76015.0
2023-11-01 15:00:00,55.37,55.65,55.28,55.65,38038.0,55.37,55.65,55.28,55.65,38038.0
2023-11-01 15:30:00,55.63,56.03,55.51,55.64,137748.0,55.63,56.03,55.51,55.64,137748.0
2023-11-02 09:30:00,57.57,57.88,56.8,56.88,97827.0,57.57,57.88,56.8,56.88,97827.0
2023-11-02 10:00:00,56.98,57.0,55.9,56.01,117093.0,56.98,57.0,55.9,56.01,117093.0
2023-11-02 10:30:00,56.0,56.07,55.52,55.77,83124.0,56.0,56.07,55.52,55.77,83124.0
2023-11-02 11:00:00,55.83,56.84,55.81,56.38,118590.0,55.83,56.84,55.81,56.38,118590.0
2023-11-02 11:30:00,56.41,56.75,56.2,56.38,42279.0,56.41,56.75,56.2,56.38,42279.0
2023-11-02 12:00:00,56.42,56.96,56.33,56.93,73168.0,56.42,56.96,56.33,56.93,73168.0
2023-11-02 12:30:00,56.89,56.89,56.54,56.59,32920.0,56.89,56.89,56.54,56.59,32920.0
2023-11-02 13:00:00,56.59,56.95,56.59,56.79,56163.0,56.59,56.95,56.59,56.79,56163.0
2023-11-02 13:30:00,56.81,56.9,56.5,56.85,81965.0,56.81,56.9,56.5,56.85,81965.0
2023-11-02 14:00:00,56.85,57.03,56.63,56.98,155218.0,56.85,57.03,56.63,56.98,155218.0
2023-11-02 14:30:00,56.96,57.26,56.64,56.69,107881.0,56.96,57.26,56.64,56.69,107881.0
2023-11-02 15:00:00,56.75,57.0,56.67,56.8,108125.0,56.75,57.0,56.67,56.8,108125.0
2023-11-02 15:30:00,56.8,56.84,56.36,56.38,390104.0,56.8,56.84,56.36,56.38,390104.0
2023-11-03 09:30:00,59.0,64.49,58.1,64.19,318352.0,59.0,64.49,58.1,64.19,318352.0
2023-11-03 10:00:00,64.19,64.51,62.73,63.02,369050.0,64.19,64.51,62.73,63.02,369050.0
2023-11-03 10:30:00,63.0,63.71,62.77,62.96,253127.0,63.0,63.71,62.77,62.96,253127.0
2023-11-03 11:00:00,63.0,63.3,62.64,63.03,176972.0,63.0,63.3,62.64,63.03,176972.0
2023-11-03 11:30:00,63.03,64.19,62.93,63.95,76321.0,63.03,64.19,62.93,63.95,76321.0
2023-11-03 12:00:00,64.01,64.38,63.78,64.17,73651.0,64.01,64.38,63.78,64.17,73651.0
2023-11-03 12:30:00,64.14,64.69,63.96,64.6,58697.0,64.14,64.69,63.96,64.6,58697.0
2023-11-03 13:00:00,64.61,65.18,63.89,64.28,105428.0,64.61,65.18,63.89,64.28,105428.0
2023-11-03 13:30:00,64.35,64.55,64.05,64.12,44293.0,64.35,64.55,64.05,64.12,44293.0
2023-11-03 14:00:00,64.08,64.53,63.98,64.03,66179.0,64.08,64.53,63.98,64.03,66179.0
2023-11-03 14:30:00,64.03,64.5,64.0,64.14,76405.0,64.03,64.5,64.0,64.14,76405.0
2023-11-03 15:00:00,64.11,64.25,63.81,64.0,108371.0,64.11,64.25,63.81,64.0,108371.0
2023-11-03 15:30:00,63.98,63.98,63.21,63.33,273043.0,63.98,63.98,63.21,63.33,273043.0
2023-11-06 09:30:00,63.0,64.85,63.0,64.53,65607.0,63.0,64.85,63.0,64.53,65607.0
2023-11-06 10:00:00,64.42,64.66,63.95,64.37,80813.0,64.42,64.66,63.95,64.37,80813.0
2023-11-06 10:30:00,64.33,64.85,64.1,64.56,53987.0,64.33,64.85,64.1,64.56,53987.0
2023-11-06 11:00:00,64.56,64.73,64.14,64.28,57477.0,64.56,64.73,64.14,64.28,57477.0
2023-11-06 11:30:00,64.28,64.59,64.06,64.56,53930.0,64.28,64.59,64.06,64.56,53930.0
2023-11-06 12:00:00,64.56,64.72,64.17,64.54,64114.0,64.56,64.72,64.17,64.54,64114.0
2023-11-06 12:30:00,64.56,64.65,64.3,64.36,25183.0,64.56,64.65,64.3,64.36,25183.0
2023-11-06 13:00:00,64.34,64.34,63.96,64.1,65368.0,64.34,64.34,63.96,64.1,65368.0
2023-11-06 13:30:00,64.12,64.17,63.95,64.1,47116.0,64.12,64.17,63.95,64.1,47116.0
2023-11-06 14:00:00,64.09,64.09,63.68,64.02,26564.0,64.09,64.09,63.68,64.02,26564.0
2023-11-06 14:30:00,64.07,64.49,63.85,64.43,69806.0,64.07,64.49,63.85,64.43,69806.0
2023-11-06 15:00:00,64.44,64.51,64.13,64.33,55480.0,64.44,64.51,64.13,64.33,55480.0
2023-11-06 15:30:00,64.31,64.35,64.04,64.32,168555.0,64.31,64.35,64.04,64.32,168555.0
2023-11-07 09:30:00,64.52,66.43,64.18,66.23,49054.0,64.52,66.43,64.18,66.23,49054.0
2023-11-07 10:00:00,66.23,67.15,65.85,67.03,68470.0,66.23,67.15,65.85,67.03,68470.0
2023-11-07 10:30:00,66.98,67.58,66.74,67.44,93334.0,66.98,67.58,66.74,67.44,93334.0
2023-11-07 11:00:00,67.39,67.54,67.11,67.11,43641.0,67.39,67.54,67.11,67.11,43641.0
2023-11-07 11:30:00,67.17,67.26,66.48,66.48,34048.0,67.17,67.26,66.48,66.48,34048.0
2023-11-07 12:00:00,66.46,66.51,65.93,66.02,28578.0,66.46,66.51,65.93,66.02,28578.0
2023-11-07 12:30:00,65.98,66.24,65.82,66.23,48050.0,65.98,66.24,65.82,66.23,48050.0
2023-11-07 13:00:00,66.24,66.28,65.94,65.96,41507.0,66.24,66.28,65.94,65.96,41507.0
2023-11-07 13:30:00,65.94,66.15,65.42,65.44,48767.0,65.94,66.15,65.42,65.44,48767.0
2023-11-07 14:00:00,65.44,65.6,64.97,64.97,65249.0,65.44,65.6,64.97,64.97,65249.0
2023-11-07 14:30:00,65.01,65.1,64.72,64.79,47885.0,65.01,65.1,64.72,64.79,47885.0
2023-11-07 15:00:00,64.81,64.9,64.59,64.8,64575.0,64.81,64.9,64.59,64.8,64575.0
2023-11-07 15:30:00,64.8,65.26,64.8,64.91,213818.0,64.8,65.26,64.8,64.91,213818.0
2023-11-08 09:30:00,64.87,64.87,63.31,63.62,85325.0,64.87,64.87,63.31,63.62,85325.0
2023-11-08 10:00:00,63.62,63.88,63.12,63.12,74386.0,63.62,63.88,63.12,63.12,74386.0
2023-11-08 10:30:00,63.08,63.41,62.92,62.95,65693.0,63.08,63.41,62.92,62.95,65693.0
2023-11-08 11:00:00,63.02,64.38,63.02,64.04,40403.0,63.02,64.38,63.02,64.04,40403.0
2023-11-08 11:30:00,64.02,64.23,63.7,64.08,33118.0,64.02,64.23,63.7,64.08,33118.0
2023-11-08 12:00:00,64.05,64.28,63.71,63.72,21154.0,64.05,64.28,63.71,63.72,21154.0
2023-11-08 12:30:00,63.76,64.21,63.76,64.03,22048.0,63.76,64.21,63.76,64.03,22048.0
2023-11-08 13:00:00,64.04,64.31,63.91,64.0,26855.0,64.04,64.31,63.91,64.0,26855.0
2023-11-08 13:30:00,64.02,64.08,63.57,63.67,21174.0,64.02,64.08,63.57,63.67,21174.0
2023-11-08 14:00:00,63.65,63.85,63.65,63.74,22218.0,63.65,63.85,63.65,63.74,22218.0
2023-11-08 14:30:00,63.68,63.98,63.65,63.91,30364.0,63.68,63.98,63.65,63.91,30364.0
2023-11-08 15:00:00,63.92,64.22,63.81,64.22,54377.0,63.92,64.22,63.81,64.22,54377.0
2023-11-08 15:30:00,64.2,64.23,63.66,63.7,160860.0,64.2,64.23,63.66,63.7,160860.0
2023-11-09 09:30:00,64.35,64.91,63.5,64.39,21660.0,64.35,64.91,63.5,64.39,21660.0
2023-11-09 10:00:00,64.43,64.62,63.93,64.23,32420.0,64.43,64.62,63.93,64.23,32420.0
2023-11-09 10:30:00,64.14,64.16,63.46,63.97,48126.0,64.14,64.16,63.46,63.97,48126.0
2023-11-09 11:00:00,63.98,64.25,63.91,63.92,18254.0,63.98,64.25,63.91,63.92,18254.0
2023-11-09 11:30:00,63.98,64.19,63.74,64.0,16194.0,63.98,64.19,63.74,64.0,16194.0
2023-11-09 12:00:00,63.94,64.0,63.39,63.45,22769.0,63.94,64.0,63.39,63.45,22769.0
2023-11-09 12:30:00,63.43,63.62,63.4,63.55,26267.0,63.43,63.62,63.4,63.55,26267.0
2023-11-09 13:00:00,63.55,63.55,62.74,63.31,131545.0,63.55,63.55,62.74,63.31,131545.0
2023-11-09 13:30:00,63.28,63.33,62.76,62.76,71960.0,63.28,63.33,62.76,62.76,71960.0
2023-11-09 14:00:00,62.75,62.75,62.19,62.25,25229.0,62.75,62.75,62.19,62.25,25229.0
2023-11-09 14:30:00,62.25,62.36,61.96,62.07,29107.0,62.25,62.36,61.96,62.07,29107.0
2023-11-09 15:00:00,62.05,62.26,61.88,61.95,41194.0,62.05,62.26,61.88,61.95,41194.0
2023-11-09 15:30:00,61.93,61.95,61.02,61.12,256880.0,61.93,61.95,61.02,61.12,256880.0
2023-11-10 09:30:00,60.7,61.36,60.12,61.1,50779.0,60.7,61.36,60.12,61.1,50779.0
2023-11-10 10:00:00,61.1,61.14,60.35,60.43,37905.0,61.1,61.14,60.35,60.43,37905.0
2023-11-10 10:30:00,60.49,60.83,60.28,60.61,29746.0,60.49,60.83,60.28,60.61,29746.0
2023-11-10 11:00:00,60.68,61.11,60.6,60.87,36578.0,60.68,61.11,60.6,60.87,36578.0
2023-11-10 11:30:00,60.83,60.9,60.49,60.5,11466.0,60.83,60.9,60.49,60.5,11466.0
2023-11-10 12:00:00,60.57,61.43,60.54,61.35,30919.0,60.57,61.43,60.54,61.35,30919.0
2023-11-10 12:30:00,61.39,62.61,61.3,62.34,53803.0,61.39,62.61,61.3,62.34,53803.0
2023-11-10 13:00:00,62.24,62.56,61.98,62.36,18128.0,62.24,62.56,61.98,62.36,18128.0
2023-11-10 13:30:00,62.41,62.85,62.41,62.73,17853.0,62.41,62.85,62.41,62.73,17853.0
2023-11-10 14:00:00,62.77,63.11,62.77,62.94,31714.0,62.77,63.11,62.77,62.94,31714.0
2023-11-10 14:30:00,62.95,63.41,62.94,63.32,29800.0,62.95,63.41,62.94,63.32,29800.0
2023-11-10 15:00:00,63.37,63.41,63.17,63.37,50874.0,63.37,63.41,63.17,63.37,50874.0
2023-11-10 15:30:00,63.4,63.72,63.28,63.33,150872.0,63.4,63.72,63.28,63.33,150872.0
2023-11-13 09:30:00,62.77,64.01,61.36,63.47,80952.0,62.77,64.01,61.36,63.47,80952.0
2023-11-13 10:00:00,63.46,64.27,63.46,64.08,87327.0,63.46,64.27,63.46,64.08,87327.0
2023-11-13 10:30:00,64.08,64.13,63.59,63.64,14998.0,64.08,64.13,63.59,63.64,14998.0
2023-11-13 11:00:00,63.7,63.98,63.48,63.62,12236.0,63.7,63.98,63.48,63.62,12236.0
2023-11-13 11:30:00,63.5,63.85,63.42,63.53,11871.0,63.5,63.85,63.42,63.53,11871.0
2023-11-13 12:00:00,63.48,63.52,63.06,63.19,4300.0,63.48,63.52,63.06,63.19,4300.0
2023-11-13 12:30:00,63.18,63.25,63.06,63.24,7057.0,63.18,63.25,63.06,63.24,7057.0
2023-11-13 13:00:00,63.28,63.6,63.18,63.39,26561.0,63.28,63.6,63.18,63.39,26561.0
2023-11-13 13:30:00,63.41,63.63,63.38,63.42,17280.0,63.41,63.63,63.38,63.42,17280.0
2023-11-13 14:00:00,63.4,63.48,63.34,63.45,11863.0,63.4,63.48,63.34,63.45,11863.0
2023-11-13 14:30:00,63.46,63.5,63.21,63.28,17238.0,63.46,63.5,63.21,63.28,17238.0
2023-11-13 15:00:00,63.27,63.39,63.2,63.3,25358.0,63.27,63.39,63.2,63.3,25358.0
2023-11-13 15:30:00,63.3,63.36,63.21,63.34,78362.0,63.3,63.36,63.21,63.34,78362.0
2023-11-14 09:30:00,65.56,67.97,65.56,67.47,149234.0,65.56,67.97,65.56,67.47,149234.0
2023-11-14 10:00:00,67.47,68.28,67.25,68.14,82423.0,67.47,68.28,67.25,68.14,82423.0
2023-11-14 10:30:00,68.14,68.3,67.5,67.67,78181.0,68.14,68.3,67.5,67.67,78181.0
2023-11-14 11:00:00,67.82,67.89,67.08,67.2,43601.0,67.82,67.89,67.08,67.2,43601.0
2023-11-14 11:30:00,67.2,67.47,67.1,67.12,23695.0,67.2,67.47,67.1,67.12,23695.0
2023-11-14 12:00:00,67.21,67.4,66.9,67.39,41020.0,67.21,67.4,66.9,67.39,41020.0
2023-11-14 12:30:00,67.39,67.59,67.25,67.56,43825.0,67.39,67.59,67.25,67.56,43825.0
2023-11-14 13:00:00,67.56,67.64,67.41,67.55,47221.0,67.56,67.64,67.41,67.55,47221.0
2023-11-14 13:30:00,67.57,67.7,67.06,67.15,28891.0,67.57,67.7,67.06,67.15,28891.0
2023-11-14 14:00:00,67.12,67.47,67.05,67.31,33443.0,67.12,67.47,67.05,67.31,33443.0
2023-11-14 14:30:00,67.29,67.35,67.05,67.06,32370.0,67.29,67.35,67.05,67.06,32370.0
2023-11-14 15:00:00,67.09,67.65,67.01,67.6,42155.0,67.09,67.65,67.01,67.6,42155.0
2023-11-14 15:30:00,67.6,67.91,67.43,67.74,198799.0,67.6,67.91,67.43,67.74,198799.0
2023-11-15 09:30:00,68.0,69.54,68.0,68.86,52529.0,68.0,69.54,68.0,68.86,52529.0
2023-11-15 10:00:00,68.97,69.7,68.75,69.61,41372.0,68.97,69.7,68.75,69.61,41372.0
2023-11-15 10:30:00,69.64,70.47,69.56,70.42,74783.0,69.64,70.47,69.56,70.42,74783.0
2023-11-15 11:00:00,70.45,70.81,70.1,70.78,77063.0,70.45,70.81,70.1,70.78,77063.0
2023-11-15 11:30:00,70.81,70.91,70.19,70.33,44370.0,70.81,70.91,70.19,70.33,44370.0
2023-11-15 12:00:00,70.33,70.37,69.62,70.26,54990.0,70.33,70.37,69.62,70.26,54990.0
2023-11-15 12:30:00,70.19,70.33,69.95,70.08,67818.0,70.19,70.33,69.95,70.08,67818.0
2023-11-15 13:00:00,70.08,70.08,69.07,69.39,49565.0,70.08,70.08,69.07,69.39,49565.0
2023-11-15 13:30:00,69.42,69.66,68.88,69.12,70855.0,69.42,69.66,68.88,69.12,70855.0
2023-11-15 14:00:00,69.15,69.53,69.11,69.33,22173.0,69.15,69.53,69.11,69.33,22173.0
2023-11-15 14:30:00,69.31,69.54,69.28,69.53,34684.0,69.31,69.54,69.28,69.53,34684.0
2023-11-15 15:00:00,69.51,69.51,68.87,68.99,71921.0,69.51,69.51,68.87,68.99,71921.0
2023-11-15 15:30:00,69.04,69.33,68.97,69.05,202036.0,69.04,69.33,68.97,69.05,202036.0
2023-11-16 09:30:00,69.35,72.93,69.35,71.97,433968.0,69.35,72.93,69.35,71.97,433968.0
2023-11-16 10:00:00,71.87,73.15,71.87,72.96,157332.0,71.87,73.15,71.87,72.96,157332.0
2023-11-16 10:30:00,73.0,73.42,72.45,73.08,254376.0,73.0,73.42,72.45,73.08,254376.0
2023-11-16 11:00:00,73.01,73.63,72.83,73.55,181129.0,73.01,73.63,72.83,73.55,181129.0
2023-11-16 11:30:00,73.53,73.7,72.89,73.29,104199.0,73.53,73.7,72.89,73.29,104199.0
2023-11-16 12:00:00,73.28,74.67,73.28,74.59,114065.0,73.28,74.67,73.28,74.59,114065.0
2023-11-16 12:30:00,74.58,74.58,73.54,74.06,132391.0,74.58,74.58,73.54,74.06,132391.0
2023-11-16 13:00:00,74.06,74.12,64.87,70.07,1178584.0,74.06,74.12,64.87,70.07,1178584.0
2023-11-16 13:30:00,70.14,71.81,69.79,71.42,223418.0,70.14,71.81,69.79,71.42,223418.0
2023-11-16 14:00:00,71.45,72.63,71.02,72.44,242166.0,71.45,72.63,71.02,72.44,242166.0
2023-11-16 14:30:00,72.42,73.23,72.05,72.68,178683.0,72.42,73.23,72.05,72.68,178683.0
2023-11-16 15:00:00,72.7,73.08,72.26,72.57,206881.0,72.7,73.08,72.26,72.57,206881.0
2023-11-16 15:30:00,72.64,72.78,72.1,72.69,466499.0,72.64,72.78,72.1,72.69,466499.0
2023-11-17 09:30:00,73.06,74.27,73.06,73.7,52891.0,73.06,74.27,73.06,73.7,52891.0
2023-11-17 10:00:00,73.76,74.65,73.36,74.35,100656.0,73.76,74.65,73.36,74.35,100656.0
2023-11-17 10:30:00,74.34,74.78,74.18,74.28,105239.0,74.34,74.78,74.18,74.28,105239.0
2023-11-17 11:00:00,74.35,74.58,74.0,74.13,53392.0,74.35,74.58,74.0,74.13,53392.0
2023-11-17 11:30:00,74.16,74.57,73.76,73.95,66106.0,74.16,74.57,73.76,73.95,66106.0
2023-11-17 12:00:00,73.91,73.92,73.3,73.31,44945.0,73.91,73.92,73.3,73.31,44945.0
2023-11-17 12:30:00,73.31,73.47,73.17,73.28,32075.0,73.31,73.47,73.17,73.28,32075.0
2023-11-17 13:00:00,73.29,73.49,73.13,73.26,31552.0,73.29,73.49,73.13,73.26,31552.0
2023-11-17 13:30:00,73.2,73.28,72.42,72.62,52571.0,73.2,73.28,72.42,72.62,52571.0
2023-11-17 14:00:00,72.71,72.87,71.92,71.95,46482.0,72.71,72.87,71.92,71.95,46482.0
2023-11-17 14:30:00,71.95,72.11,71.65,72.07,70304.0,71.95,72.11,71.65,72.07,70304.0
2023-11-17 15:00:00,72.08,72.55,72.07,72.45,68137.0,72.08,72.55,72.07,72.45,68137.0
2023-11-17 15:30:00,72.48,73.0,72.13,72.99,337983.0,72.48,73.0,72.13,72.99,337983.0
2023-11-20 09:30:00,73.49,74.97,73.27,74.97,83882.0,73.49,74.97,73.27,74.97,83882.0
2023-11-20 10:00:00,74.91,74.95,74.25,74.42,36898.0,74.91,74.95,74.25,74.42,36898.0
2023-11-20 10:30:00,74.39,74.69,73.68,74.56,55802.0,74.39,74.69,73.68,74.56,55802.0
2023-11-20 11:00:00,74.54,74.68,74.06,74.16,23531.0,74.54,74.68,74.06,74.16,23531.0
2023-11-20 11:30:00,74.18,74.24,73.73,73.8,12769.0,74.18,74.24,73.73,73.8,12769.0
2023-11-20 12:00:00,73.84,74.62,73.79,74.26,19085.0,73.84,74.62,73.79,74.26,19085.0
2023-11-20 12:30:00,74.26,74.6,74.18,74.53,18290.0,74.26,74.6,74.18,74.53,18290.0
2023-11-20 13:00:00,74.58,75.19,74.49,75.06,57457.0,74.58,75.19,74.49,75.06,57457.0
2023-11-20 13:30:00,75.19,75.69,75.02,75.38,37064.0,75.19,75.69,75.02,75.38,37064.0
2023-11-20 14:00:00,75.3,75.52,74.78,74.92,30280.0,75.3,75.52,74.78,74.92,30280.0
2023-11-20 14:30:00,74.94,75.09,74.75,74.95,69057.0,74.94,75.09,74.75,74.95,69057.0
2023-11-20 15:00:00,74.95,74.98,74.63,74.9,34416.0,74.95,74.98,74.63,74.9,34416.0
2023-11-20 15:30:00,74.89,75.1,74.7,74.7,185306.0,74.89,75.1,74.7,74.7,185306.0
2023-11-21 09:30:00,73.74,74.29,72.77,73.73,32786.0,73.74,74.29,72.77,73.73,32786.0
2023-11-21 10:00:00,73.69,74.19,73.18,73.42,31247.0,73.69,74.19,73.18,73.42,31247.0
2023-11-21 10:30:00,73.38,73.97,73.35,73.61,27682.0,73.38,73.97,73.35,73.61,27682.0
2023-11-21 11:00:00,73.59,74.0,73.58,73.85,21598.0,73.59,74.0,73.58,73.85,21598.0
2023-11-21 11:30:00,73.76,74.29,73.71,74.07,19899.0,73.76,74.29,73.71,74.07,19899.0
2023-11-21 12:00:00,74.1,74.54,74.07,74.45,18960.0,74.1,74.54,74.07,74.45,18960.0
2023-11-21 12:30:00,74.51,74.59,74.3,74.4,17218.0,74.51,74.59,74.3,74.4,17218.0
2023-11-21 13:00:00,74.29,74.39,74.02,74.02,20206.0,74.29,74.39,74.02,74.02,20206.0
2023-11-21 13:30:00,74.05,74.44,74.05,74.42,10816.0,74.05,74.44,74.05,74.42,10816.0
2023-11-21 14:00:00,74.42,74.52,74.15,74.51,12794.0,74.42,74.52,74.15,74.51,12794.0
2023-11-21 14:30:00,74.48,74.79,74.32,74.56,15682.0,74.48,74.79,74.32,74.56,15682.0
2023-11-21 15:00:00,74.53,74.71,74.31,74.33,31185.0,74.53,74.71,74.31,74.33,31185.0
2023-11-21 15:30:00,74.38,74.46,74.12,74.26,87902.0,74.38,74.46,74.12,74.26,87902.0
2023-11-22 09:30:00,74.0,74.25,73.26,73.81,39942.0,74.0,74.25,73.26,73.81,39942.0
2023-11-22 10:00:00,73.81,74.54,73.28,74.54,39923.0,73.81,74.54,73.28,74.54,39923.0
2023-11-22 10:30:00,74.49,74.76,74.28,74.51,25012.0,74.49,74.76,74.28,74.51,25012.0
2023-11-22 11:00:00,74.45,75.17,74.3,75.15,19010.0,74.45,75.17,74.3,75.15,19010.0
2023-11-22 11:30:00,75.29,75.29,74.99,75.17,15131.0,75.29,75.29,74.99,75.17,15131.0
2023-11-22 12:00:00,75.13,75.37,74.85,74.87,18112.0,75.13,75.37,74.85,74.87,18112.0
2023-11-22 12:30:00,74.95,75.02,74.69,74.87,19608.0,74.95,75.02,74.69,74.87,19608.0
2023-11-22 13:00:00,74.87,75.24,74.84,75.24,24214.0,74.87,75.24,74.84,75.24,24214.0
2023-11-22 13:30:00,75.25,75.39,75.1,75.18,21330.0,75.25,75.39,75.1,75.18,21330.0
2023-11-22 14:00:00,75.19,75.24,74.99,75.14,16970.0,75.19,75.24,74.99,75.14,16970.0
2023-11-22 14:30:00,75.17,75.25,74.74,75.03,36150.0,75.17,75.25,74.74,75.03,36150.0
2023-11-22 15:00:00,74.99,75.21,74.92,74.98,27542.0,74.99,75.21,74.92,74.98,27542.0
2023-11-22 15:30:00,74.96,74.96,74.55,74.77,119802.0,74.96,74.96,74.55,74.77,119802.0
2023-11-24 09:30:00,74.42,75.05,73.69,74.7,25600.0,74.42,75.05,73.69,74.7,25600.0
2023-11-24 10:00:00,74.83,74.83,74.33,74.63,14089.0,74.83,74.83,74.33,74.63,14089.0
2023-11-24 10:30:00,74.6,74.88,74.21,74.74,15214.0,74.6,74.88,74.21,74.74,15214.0
2023-11-24 11:00:00,74.57,74.74,74.23,74.23,10274.0,74.57,74.74,74.23,74.23,10274.0
2023-11-24 11:30:00,74.18,74.66,74.13,74.4,9378.0,74.18,74.66,74.13,74.4,9378.0
2023-11-24 12:00:00,74.39,74.6,74.26,74.44,11446.0,74.39,74.6,74.26,74.44,11446.0
2023-11-24 12:30:00,74.36,74.67,74.14,74.34,42195.0,74.36,74.67,74.14,74.34,42195.0
2023-11-27 09:30:00,74.0,74.32,72.75,73.33,29169.0,74.0,74.32,72.75,73.33,29169.0
2023-11-27 10:00:00,73.43,74.5,73.37,74.14,34449.0,73.43,74.5,73.37,74.14,34449.0
2023-11-27 10:30:00,74.16,74.45,73.81,73.84,24135.0,74.16,74.45,73.81,73.84,24135.0
2023-11-27 11:00:00,73.85,74.4,73.73,74.4,13789.0,73.85,74.4,73.73,74.4,13789.0
2023-11-27 11:30:00,74.44,74.66,74.31,74.57,7066.0,74.44,74.66,74.31,74.57,7066.0
2023-11-27 12:00:00,74.57,74.86,74.49,74.85,15550.0,74.57,74.86,74.49,74.85,15550.0
2023-11-27 12:30:00,74.86,74.93,74.77,74.85,6162.0,74.86,74.93,74.77,74.85,6162.0
2023-11-27 13:00:00,74.81,74.9,74.74,74.78,4971.0,74.81,74.9,74.74,74.78,4971.0
2023-11-27 13:30:00,74.83,75.16,74.7,74.75,17607.0,74.83,75.16,74.7,74.75,17607.0
2023-11-27 14:00:00,74.7,75.02,74.63,74.95,11271.0,74.7,75.02,74.63,74.95,11271.0
2023-11-27 14:30:00,74.95,74.97,74.57,74.72,12946.0,74.95,74.97,74.57,74.72,12946.0
2023-11-27 15:00:00,74.79,75.15,74.74,74.96,18535.0,74.79,75.15,74.74,74.96,18535.0
2023-11-27 15:30:00,75.0,75.01,73.9,73.99,89702.0,75.0,75.01,73.9,73.99,89702.0
2023-11-28 09:30:00,73.76,74.18,72.49,72.9,38641.0,73.76,74.18,72.49,72.9,38641.0
2023-11-28 10:00:00,72.83,73.3,72.55,73.06,65848.0,72.83,73.3,72.55,73.06,65848.0
2023-11-28 10:30:00,73.09,73.68,73.04,73.52,49020.0,73.09,73.68,73.04,73.52,49020.0
2023-11-28 11:00:00,73.55,73.71,72.87,72.95,35362.0,73.55,73.71,72.87,72.95,35362.0
2023-11-28 11:30:00,72.96,73.39,72.93,73.35,49137.0,72.96,73.39,72.93,73.35,49137.0
2023-11-28 12:00:00,73.39,73.49,73.12,73.26,32256.0,73.39,73.49,73.12,73.26,32256.0
2023-11-28 12:30:00,73.22,73.49,72.96,73.3,38280.0,73.22,73.49,72.96,73.3,38280.0
2023-11-28 13:00:00,73.3,73.3,72.85,73.13,48100.0,73.3,73.3,72.85,73.13,48100.0
2023-11-28 13:30:00,73.09,73.19,72.83,72.85,40620.0,73.09,73.19,72.83,72.85,40620.0
2023-11-28 14:00:00,72.83,73.36,72.79,73.19,34288.0,72.83,73.36,72.79,73.19,34288.0
2023-11-28 14:30:00,73.21,73.57,73.13,73.56,32515.0,73.21,73.57,73.13,73.56,32515.0
2023-11-28 15:00:00,73.56,73.96,73.42,73.6,70907.0,73.56,73.96,73.42,73.6,70907.0
2023-11-28 15:30:00,73.59,73.69,73.03,73.43,210561.0,73.59,73.69,73.03,73.43,210561.0
2023-11-29 09:30:00,74.5,77.45,74.43,76.73,95327.0,74.5,77.45,74.43,76.73,95327.0
2023-11-29 10:00:00,76.74,76.93,76.09,76.55,59735.0,76.74,76.93,76.09,76.55,59735.0
2023-11-29 10:30:00,76.64,76.64,75.49,76.22,32369.0,76.64,76.64,75.49,76.22,32369.0
2023-11-29 11:00:00,76.22,76.59,75.5,75.75,35779.0,76.22,76.59,75.5,75.75,35779.0
2023-11-29 11:30:00,75.74,76.58,75.67,76.53,40987.0,75.74,76.58,75.67,76.53,40987.0
2023-11-29 12:00:00,76.56,77.12,76.42,76.94,41049.0,76.56,77.12,76.42,76.94,41049.0
2023-11-29 12:30:00,76.95,76.98,76.52,76.58,55348.0,76.95,76.98,76.52,76.58,55348.0
2023-11-29 13:00:00,76.54,76.7,76.21,76.56,46200.0,76.54,76.7,76.21,76.56,46200.0
2023-11-29 13:30:00,76.49,76.57,76.21,76.49,19389.0,76.49,76.57,76.21,76.49,19389.0
2023-11-29 14:00:00,76.48,76.77,76.16,76.49,58096.0,76.48,76.77,76.16,76.49,58096.0
2023-11-29 14:30:00,76.51,76.77,76.14,76.53,36950.0,76.51,76.77,76.14,76.53,36950.0
2023-11-29 15:00:00,76.47,76.51,76.05,76.22,37392.0,76.47,76.51,76.05,76.22,37392.0
2023-11-29 15:30:00,76.2,76.31,75.65,75.79,128010.0,76.2,76.31,75.65,75.79,128010.0
2023-11-30 09:30:00,76.32,78.07,76.32,77.81,39228.0,76.32,78.07,76.32,77.81,39228.0
2023-11-30 10:00:00,77.95,77.95,76.6,76.65,87111.0,77.95,77.95,76.6,76.65,87111.0
2023-11-30 10:30:00,76.53,76.72,75.99,76.45,126587.0,76.53,76.72,75.99,76.45,126587.0
2023-11-30 11:00:00,76.61,77.02,76.12,76.5,86095.0,76.61,77.02,76.12,76.5,86095.0
2023-11-30 11:30:00,76.57,76.7,76.04,76.11,38363.0,76.57,76.7,76.04,76.11,38363.0
2023-11-30 12:00:00,76.1,76.48,76.03,76.36,45824.0,76.1,76.48,76.03,76.36,45824.0
2023-11-30 12:30:00,76.36,77.03,76.27,76.78,38381.0,76.36,77.03,76.27,76.78,38381.0
2023-11-30 13:00:00,76.76,76.85,76.37,76.49,36341.0,76.76,76.85,76.37,76.49,36341.0
2023-11-30 13:30:00,76.45,76.7,76.05,76.3,73653.0,76.45,76.7,76.05,76.3,73653.0
2023-11-30 14:00:00,76.33,76.46,75.85,75.85,51254.0,76.33,76.46,75.85,75.85,51254.0
2023-11-30 14:30:00,75.8,76.04,75.46,75.56,119839.0,75.8,76.04,75.46,75.56,119839.0
2023-11-30 15:00:00,75.58,75.88,75.35,75.72,96998.0,75.58,75.88,75.35,75.72,96998.0
2023-11-30 15:30:00,75.76,76.35,75.52,76.17,192311.0,75.76,76.35,75.52,76.17,192311.0
2023-12-01 09:30:00,76.04,76.5,75.5,75.7,22573.0,76.04,76.5,75.5,75.7,22573.0
2023-12-01 10:00:00,75.75,76.35,75.66,75.75,65593.0,75.75,76.35,75.66,75.75,65593.0
2023-12-01 10:30:00,75.69,77.0,75.61,77.0,15960.0,75.69,77.0,75.61,77.0,15960.0
2023-12-01 11:00:00,76.89,77.12,76.41,77.01,19165.0,76.89,77.12,76.41,77.01,19165.0
2023-12-01 11:30:00,76.9,77.58,76.81,77.41,9924.0,76.9,77.58,76.81,77.41,9924.0
2023-12-01 12:00:00,77.44,77.79,77.21,77.75,27031.0,77.44,77.79,77.21,77.75,27031.0
2023-12-01 12:30:00,77.68,79.2,77.68,78.57,168942.0,77.68,79.2,77.68,78.57,168942.0
2023-12-01 13:00:00,78.55,78.75,78.39,78.63,34707.0,78.55,78.75,78.39,78.63,34707.0
2023-12-01 13:30:00,78.57,79.16,78.56,78.99,39368.0,78.57,79.16,78.56,78.99,39368.0
2023-12-01 14:00:00,78.77,79.06,78.63,78.83,27119.0,78.77,79.06,78.63,78.83,27119.0
2023-12-01 14:30:00,78.83,78.92,78.56,78.91,23986.0,78.83,78.92,78.56,78.91,23986.0
2023-12-01 15:00:00,78.91,79.0,78.58,78.94,29514.0,78.91,79.0,78.58,78.94,29514.0
2023-12-01 15:30:00,78.99,79.69,78.88,79.69,272341.0,78.99,79.69,78.88,79.69,272341.0
2023-12-04 09:30:00,78.51,80.3,78.51,79.75,105668.0,78.51,80.3,78.51,79.75,105668.0
2023-12-04 10:00:00,79.71,80.09,79.47,79.58,92556.0,79.71,80.09,79.47,79.58,92556.0
2023-12-04 10:30:00,79.58,80.05,79.19,79.35,89916.0,79.58,80.05,79.19,79.35,89916.0
2023-12-04 11:00:00,79.32,79.37,78.67,79.17,59490.0,79.32,79.37,78.67,79.17,59490.0
2023-12-04 11:30:00,79.17,79.51,79.0,79.47,51318.0,79.17,79.51,79.0,79.47,51318.0
2023-12-04 12:00:00,79.47,79.52,79.05,79.29,56300.0,79.47,79.52,79.05,79.29,56300.0
2023-12-04 12:30:00,79.29,79.87,78.98,79.02,47735.0,79.29,79.87,78.98,79.02,47735.0
2023-12-04 13:00:00,79.1,79.29,78.37,78.47,26356.0,79.1,79.29,78.37,78.47,26356.0
2023-12-04 13:30:00,78.39,78.71,78.2,78.71,21418.0,78.39,78.71,78.2,78.71,21418.0
2023-12-04 14:00:00,78.7,78.72,78.06,78.48,28856.0,78.7,78.72,78.06,78.48,28856.0
2023-12-04 14:30:00,78.51,78.82,78.46,78.76,32935.0,78.51,78.82,78.46,78.76,32935.0
2023-12-04 15:00:00,78.66,92.4,78.31,89.07,2831219.0,78.66,92.4,78.31,89.07,2831219.0
2023-12-04 15:30:00,89.2,89.51,84.46,85.53,2014837.0,89.2,89.51,84.46,85.53,2014837.0
2023-12-05 09:30:00,85.92,86.01,83.99,85.1,226168.0,85.92,86.01,83.99,85.1,226168.0
2023-12-05 10:00:00,85.12,86.86,85.08,86.4,120929.0,85.12,86.86,85.08,86.4,120929.0
2023-12-05 10:30:00,86.39,88.21,86.18,88.14,141863.0,86.39,88.21,86.18,88.14,141863.0
2023-12-05 11:00:00,88.19,88.2,79.0,81.03,1521769.0,88.19,88.2,79.0,81.03,1521769.0
2023-12-05 11:30:00,81.13,83.28,79.45,81.04,478789.0,81.13,83.28,79.45,81.04,478789.0
2023-12-05 12:00:00,80.92,82.13,80.79,81.25,154885.0,80.92,82.13,80.79,81.25,154885.0
2023-12-05 12:30:00,81.23,81.3,80.65,80.85,224309.0,81.23,81.3,80.65,80.85,224309.0
2023-12-05 13:00:00,80.89,81.62,80.77,81.03,91609.0,80.89,81.62,80.77,81.03,91609.0
2023-12-05 13:30:00,80.98,81.22,80.06,80.54,133147.0,80.98,81.22,80.06,80.54,133147.0
2023-12-05 14:00:00,80.58,80.58,79.83,80.33,104128.0,80.58,80.58,79.83,80.33,104128.0
2023-12-05 14:30:00,80.36,80.57,80.18,80.54,104872.0,80.36,80.57,80.18,80.54,104872.0
2023-12-05 15:00:00,80.5,80.7,79.92,80.14,99200.0,80.5,80.7,79.92,80.14,99200.0
2023-12-05 15:30:00,80.09,80.56,79.78,80.01,383629.0,80.09,80.56,79.78,80.01,383629.0
2023-12-06 09:30:00,78.35,81.78,77.58,81.55,249122.0,78.35,81.78,77.58,81.55,249122.0
2023-12-06 10:00:00,81.62,82.18,80.42,81.99,244568.0,81.62,82.18,80.42,81.99,244568.0
2023-12-06 10:30:00,81.98,82.02,81.17,81.45,73136.0,81.98,82.02,81.17,81.45,73136.0
2023-12-06 11:00:00,81.5,82.07,81.13,81.73,61994.0,81.5,82.07,81.13,81.73,61994.0
2023-12-06 11:30:00,81.73,82.25,81.47,82.16,66094.0,81.73,82.25,81.47,82.16,66094.0
2023-12-06 12:00:00,82.09,82.12,81.44,81.47,28883.0,82.09,82.12,81.44,81.47,28883.0
2023-12-06 12:30:00,81.44,81.92,81.34,81.35,32656.0,81.44,81.92,81.34,81.35,32656.0
2023-12-06 13:00:00,81.46,81.73,81.08,81.73,38170.0,81.46,81.73,81.08,81.73,38170.0
2023-12-06 13:30:00,81.77,81.93,81.4,81.65,74919.0,81.77,81.93,81.4,81.65,74919.0
2023-12-06 14:00:00,81.65,81.73,81.1,81.14,64909.0,81.65,81.73,81.1,81.14,64909.0
2023-12-06 14:30:00,81.19,81.96,81.17,81.79,70090.0,81.19,81.96,81.17,81.79,70090.0
2023-12-06 15:00:00,81.73,81.8,81.42,81.51,99392.0,81.73,81.8,81.42,81.51,99392.0
2023-12-06 15:30:00,81.51,81.82,81.2,81.63,373860.0,81.51,81.82,81.2,81.63,373860.0
2023-12-07 09:30:00,81.38,81.47,80.35,80.98,46898.0,81.38,81.47,80.35,80.98,46898.0
2023-12-07 10:00:00,81.04,81.1,80.55,81.04,25970.0,81.04,81.1,80.55,81.04,25970.0
2023-12-07 10:30:00,81.04,81.17,80.45,80.56,45765.0,81.04,81.17,80.45,80.56,45765.0
2023-12-07 11:00:00,80.61,80.61,79.03,79.9,69857.0,80.61,80.61,79.03,79.9,69857.0
2023-12-07 11:30:00,79.84,80.01,79.29,79.42,38229.0,79.84,80.01,79.29,79.42,38229.0
2023-12-07 12:00:00,79.46,79.67,79.3,79.42,21270.0,79.46,79.67,79.3,79.42,21270.0
2023-12-07 12:30:00,79.41,79.64,78.89,78.97,38402.0,79.41,79.64,78.89,78.97,38402.0
2023-12-07 13:00:00,78.98,79.34,78.95,79.01,44815.0,78.98,79.34,78.95,79.01,44815.0
2023-12-07 13:30:00,79.02,79.34,78.79,79.26,56176.0,79.02,79.34,78.79,79.26,56176.0
2023-12-07 14:00:00,79.27,79.48,79.07,79.34,58122.0,79.27,79.48,79.07,79.34,58122.0
2023-12-07 14:30:00,79.29,79.38,78.82,78.9,60674.0,79.29,79.38,78.82,78.9,60674.0
2023-12-07 15:00:00,78.89,79.16,78.69,78.91,105748.0,78.89,79.16,78.69,78.91,105748.0
2023-12-07 15:30:00,78.92,79.43,78.92,79.03,231068.0,78.92,79.43,78.92,79.03,231068.0
2023-12-08 09:30:00,78.2,79.74,78.2,79.44,56028.0,78.2,79.74,78.2,79.44,56028.0
2023-12-08 10:00:00,79.76,80.94,79.59,80.48,28575.0,79.76,80.94,79.59,80.48,28575.0
2023-12-08 10:30:00,80.49,81.09,80.31,80.91,36436.0,80.49,81.09,80.31,80.91,36436.0
2023-12-08 11:00:00,80.88,81.21,80.61,80.81,61611.0,80.88,81.21,80.61,80.81,61611.0
2023-12-08 11:30:00,81.0,81.43,80.83,81.09,29769.0,81.0,81.43,80.83,81.09,29769.0
2023-12-08 12:00:00,81.13,81.17,80.78,81.03,16179.0,81.13,81.17,80.78,81.03,16179.0
2023-12-08 12:30:00,81.03,81.14,80.64,80.7,16000.0,81.03,81.14,80.64,80.7,16000.0
2023-12-08 13:00:00,80.75,80.8,80.32,80.52,20072.0,80.75,80.8,80.32,80.52,20072.0
2023-12-08 13:30:00,80.47,80.58,80.29,80.56,15082.0,80.47,80.58,80.29,80.56,15082.0
2023-12-08 14:00:00,80.56,80.92,80.39,80.86,17159.0,80.56,80.92,80.39,80.86,17159.0
2023-12-08 14:30:00,80.92,81.09,80.77,81.03,22499.0,80.92,81.09,80.77,81.03,22499.0
2023-12-08 15:00:00,81.03,81.2,80.71,80.77,34031.0,81.03,81.2,80.71,80.77,34031.0
2023-12-08 15:30:00,80.74,80.82,80.31,80.43,113019.0,80.74,80.82,80.31,80.43,113019.0
2023-12-11 09:30:00,78.62,79.79,78.36,78.66,31196.0,78.62,79.79,78.36,78.66,31196.0
2023-12-11 10:00:00,78.8,79.4,78.49,78.9,31445.0,78.8,79.4,78.49,78.9,31445.0
2023-12-11 10:30:00,78.86,79.59,78.73,79.59,24265.0,78.86,79.59,78.73,79.59,24265.0
2023-12-11 11:00:00,79.56,79.75,79.45,79.64,13347.0,79.56,79.75,79.45,79.64,13347.0
2023-12-11 11:30:00,79.61,80.19,79.54,80.19,14674.0,79.61,80.19,79.54,80.19,14674.0
2023-12-11 12:00:00,80.17,80.33,80.06,80.11,19706.0,80.17,80.33,80.06,80.11,19706.0
2023-12-11 12:30:00,80.08,80.1,79.63,79.72,15403.0,80.08,80.1,79.63,79.72,15403.0
2023-12-11 13:00:00,79.69,79.83,79.47,79.5,21296.0,79.69,79.83,79.47,79.5,21296.0
2023-12-11 13:30:00,79.5,79.5,79.17,79.25,26257.0,79.5,79.5,79.17,79.25,26257.0
2023-12-11 14:00:00,79.24,79.35,79.07,79.17,20452.0,79.24,79.35,79.07,79.17,20452.0
2023-12-11 14:30:00,79.16,79.18,78.94,79.02,21362.0,79.16,79.18,78.94,79.02,21362.0
2023-12-11 15:00:00,79.05,79.21,78.89,79.12,38056.0,79.05,79.21,78.89,79.12,38056.0
2023-12-11 15:30:00,79.15,79.2,78.61,78.85,165047.0,79.15,79.2,78.61,78.85,165047.0
2023-12-12 09:30:00,78.69,78.83,77.87,78.39,16628.0,78.69,78.83,77.87,78.39,16628.0
2023-12-12 10:00:00,78.49,78.72,78.22,78.28,98969.0,78.49,78.72,78.22,78.28,98969.0
2023-12-12 10:30:00,78.3,78.42,78.11,78.22,17996.0,78.3,78.42,78.11,78.22,17996.0
2023-12-12 11:00:00,78.2,78.28,77.95,78.1,25361.0,78.2,78.28,77.95,78.1,25361.0
2023-12-12 11:30:00,78.12,78.13,77.92,78.0,9913.0,78.12,78.13,77.92,78.0,9913.0
2023-12-12 12:00:00,77.99,77.99,77.68,77.9,13520.0,77.99,77.99,77.68,77.9,13520.0
2023-12-12 12:30:00,77.81,78.41,77.8,78.38,34347.0,77.81,78.41,77.8,78.38,34347.0
2023-12-12 13:00:00,78.39,78.68,78.28,78.63,13836.0,78.39,78.68,78.28,78.63,13836.0
2023-12-12 13:30:00,78.63,78.77,78.59,78.71,8845.0,78.63,78.77,78.59,78.71,8845.0
2023-12-12 14:00:00,78.69,78.92,78.66,78.86,12563.0,78.69,78.92,78.66,78.86,12563.0
2023-12-12 14:30:00,78.83,79.26,78.8,79.25,16612.0,78.83,79.26,78.8,79.25,16612.0
2023-12-12 15:00:00,79.25,79.25,78.86,78.94,27368.0,79.25,79.25,78.86,78.94,27368.0
2023-12-12 15:30:00,78.93,79.21,78.78,79.2,111163.0,78.93,79.21,78.78,79.2,111163.0
2023-12-13 09:30:00,79.17,80.06,78.63,79.22,46634.0,79.17,80.06,78.63,79.22,46634.0
2023-12-13 10:00:00,79.03,80.04,78.72,78.72,18765.0,79.03,80.04,78.72,78.72,18765.0
2023-12-13 10:30:00,78.75,79.64,78.58,79.56,43987.0,78.75,79.64,78.58,79.56,43987.0
2023-12-13 11:00:00,79.57,79.75,79.25,79.48,15863.0,79.57,79.75,79.25,79.48,15863.0
2023-12-13 11:30:00,79.48,79.78,79.23,79.57,15678.0,79.48,79.78,79.23,79.57,15678.0
2023-12-13 12:00:00,79.57,79.59,79.2,79.42,18285.0,79.57,79.59,79.2,79.42,18285.0
2023-12-13 12:30:00,79.41,79.9,79.29,79.7,17971.0,79.41,79.9,79.29,79.7,17971.0
2023-12-13 13:00:00,79.7,79.78,79.47,79.56,9826.0,79.7,79.78,79.47,79.56,9826.0
2023-12-13 13:30:00,79.56,80.12,79.36,80.09,31521.0,79.56,80.12,79.36,80.09,31521.0
2023-12-13 14:00:00,80.09,81.3,80.09,80.94,72577.0,80.09,81.3,80.09,80.94,72577.0
2023-12-13 14:30:00,80.9,81.75,80.67,81.59,72013.0,80.9,81.75,80.67,81.59,72013.0
2023-12-13 15:00:00,81.57,82.1,80.64,81.38,82517.0,81.57,82.1,80.64,81.38,82517.0
2023-12-13 15:30:00,81.38,81.98,81.34,81.6,147463.0,81.38,81.98,81.34,81.6,147463.0
2023-12-14 09:30:00,83.15,85.0,82.44,82.92,164475.0,83.15,85.0,82.44,82.92,164475.0
2023-12-14 10:00:00,82.78,83.48,82.48,82.97,72231.0,82.78,83.48,82.48,82.97,72231.0
2023-12-14 10:30:00,82.93,83.45,82.48,82.63,31034.0,82.93,83.45,82.48,82.63,31034.0
2023-12-14 11:00:00,82.58,82.8,81.96,82.16,43738.0,82.58,82.8,81.96,82.16,43738.0
2023-12-14 11:30:00,82.2,83.64,82.2,83.58,110326.0,82.2,83.64,82.2,83.58,110326.0
2023-12-14 12:00:00,83.51,83.76,83.41,83.59,40846.0,83.51,83.76,83.41,83.59,40846.0
2023-12-14 12:30:00,83.56,84.0,83.07,83.08,22147.0,83.56,84.0,83.07,83.08,22147.0
2023-12-14 13:00:00,83.05,83.22,82.63,82.63,45336.0,83.05,83.22,82.63,82.63,45336.0
2023-12-14 13:30:00,82.6,82.87,81.96,82.16,45933.0,82.6,82.87,81.96,82.16,45933.0
2023-12-14 14:00:00,82.19,83.14,82.16,82.98,34792.0,82.19,83.14,82.16,82.98,34792.0
2023-12-14 14:30:00,82.99,83.01,82.53,83.01,46417.0,82.99,83.01,82.53,83.01,46417.0
2023-12-14 15:00:00,83.06,83.6,82.82,83.37,80107.0,83.06,83.6,82.82,83.37,80107.0
2023-12-14 15:30:00,83.36,83.4,82.34,82.84,168863.0,83.36,83.4,82.34,82.84,168863.0
2023-12-15 09:30:00,83.66,83.66,81.7,81.87,40983.0,83.66,83.66,81.7,81.87,40983.0
2023-12-15 10:00:00,82.04,82.89,81.92,82.88,44804.0,82.04,82.89,81.92,82.88,44804.0
2023-12-15 10:30:00,82.87,82.98,81.7,82.14,37737.0,82.87,82.98,81.7,82.14,37737.0
2023-12-15 11:00:00,82.22,82.56,81.64,81.83,59420.0,82.22,82.56,81.64,81.83,59420.0
2023-12-15 11:30:00,81.78,81.84,80.85,81.59,34927.0,81.78,81.84,80.85,81.59,34927.0
2023-12-15 12:00:00,81.59,81.65,81.07,81.31,40148.0,81.59,81.65,81.07,81.31,40148.0
2023-12-15 12:30:00,81.32,81.37,80.79,80.92,23142.0,81.32,81.37,80.79,80.92,23142.0
2023-12-15 13:00:00,80.92,81.09,80.61,81.03,49852.0,80.92,81.09,80.61,81.03,49852.0
2023-12-15 13:30:00,80.98,81.43,80.72,81.31,52094.0,80.98,81.43,80.72,81.31,52094.0
2023-12-15 14:00:00,81.31,82.19,81.15,81.78,69962.0,81.31,82.19,81.15,81.78,69962.0
2023-12-15 14:30:00,81.78,82.08,81.55,81.66,40871.0,81.78,82.08,81.55,81.66,40871.0
2023-12-15 15:00:00,81.64,81.79,81.35,81.38,50687.0,81.64,81.79,81.35,81.38,50687.0
2023-12-15 15:30:00,81.44,81.98,81.44,81.8,141022.0,81.44,81.98,81.44,81.8,141022.0
2023-12-18 09:30:00,81.84,82.61,81.2,81.59,12029.0,81.84,82.61,81.2,81.59,12029.0
2023-12-18 10:00:00,81.99,82.16,80.04,80.09,20197.0,81.99,82.16,80.04,80.09,20197.0
2023-12-18 10:30:00,80.08,80.25,79.48,79.79,18430.0,80.08,80.25,79.48,79.79,18430.0
2023-12-18 11:00:00,79.68,80.92,79.67,80.71,36546.0,79.68,80.92,79.67,80.71,36546.0
2023-12-18 11:30:00,80.69,81.15,80.61,81.0,20749.0,80.69,81.15,80.61,81.0,20749.0
2023-12-18 12:00:00,81.04,81.52,81.04,81.46,20951.0,81.04,81.52,81.04,81.46,20951.0
2023-12-18 12:30:00,81.52,81.96,81.51,81.83,22350.0,81.52,81.96,81.51,81.83,22350.0
2023-12-18 13:00:00,81.76,81.92,81.24,81.43,76783.0,81.76,81.92,81.24,81.43,76783.0
2023-12-18 13:30:00,81.48,81.51,81.27,81.47,9129.0,81.48,81.51,81.27,81.47,9129.0
2023-12-18 14:00:00,81.44,81.67,81.3,81.31,23307.0,81.44,81.67,81.3,81.31,23307.0
2023-12-18 14:30:00,81.45,81.45,81.07,81.07,23960.0,81.45,81.45,81.07,81.07,23960.0
2023-12-18 15:00:00,81.11,81.13,80.63,80.7,34337.0,81.11,81.13,80.63,80.7,34337.0
2023-12-18 15:30:00,80.72,80.75,80.18,80.19,165652.0,80.72,80.75,80.18,80.19,165652.0
2023-12-19 09:30:00,80.65,81.4,80.57,80.57,32940.0,80.65,81.4,80.57,80.57,32940.0
2023-12-19 10:00:00,80.5,80.67,79.74,79.86,32583.0,80.5,80.67,79.74,79.86,32583.0
2023-12-19 10:30:00,79.83,80.2,79.61,79.75,56161.0,79.83,80.2,79.61,79.75,56161.0
2023-12-19 11:00:00,79.77,80.02,79.51,79.98,29565.0,79.77,80.02,79.51,79.98,29565.0
2023-12-19 11:30:00,79.9,79.9,79.21,79.34,21804.0,79.9,79.9,79.21,79.34,21804.0
2023-12-19 12:00:00,79.21,79.38,79.07,79.26,14244.0,79.21,79.38,79.07,79.26,14244.0
2023-12-19 12:30:00,79.28,79.5,79.15,79.16,14747.0,79.28,79.5,79.15,79.16,14747.0
2023-12-19 13:00:00,79.22,79.6,79.21,79.6,22416.0,79.22,79.6,79.21,79.6,22416.0
2023-12-19 13:30:00,79.66,79.72,79.45,79.5,13538.0,79.66,79.72,79.45,79.5,13538.0
2023-12-19 14:00:00,79.49,79.66,79.36,79.36,17466.0,79.49,79.66,79.36,79.36,17466.0
2023-12-19 14:30:00,79.36,79.47,79.27,79.36,13872.0,79.36,79.47,79.27,79.36,13872.0
2023-12-19 15:00:00,79.4,79.56,79.01,79.1,28228.0,79.4,79.56,79.01,79.1,28228.0
2023-12-19 15:30:00,79.12,79.31,78.86,78.95,101464.0,79.12,79.31,78.86,78.95,101464.0
2023-12-20 09:30:00,78.44,78.9,78.01,78.39,11284.0,78.44,78.9,78.01,78.39,11284.0
2023-12-20 10:00:00,78.55,79.13,78.39,78.93,16147.0,78.55,79.13,78.39,78.93,16147.0
2023-12-20 10:30:00,78.92,79.25,78.6,78.89,13254.0,78.92,79.25,78.6,78.89,13254.0
2023-12-20 11:00:00,78.9,79.01,78.57,78.68,12021.0,78.9,79.01,78.57,78.68,12021.0
2023-12-20 11:30:00,78.68,78.87,78.5,78.81,9349.0,78.68,78.87,78.5,78.81,9349.0
2023-12-20 12:00:00,78.84,78.85,78.38,78.69,19508.0,78.84,78.85,78.38,78.69,19508.0
2023-12-20 12:30:00,78.68,78.82,78.32,78.82,11116.0,78.68,78.82,78.32,78.82,11116.0
2023-12-20 13:00:00,78.86,79.33,78.68,79.27,16752.0,78.86,79.33,78.68,79.27,16752.0
2023-12-20 13:30:00,79.31,79.48,79.21,79.3,15097.0,79.31,79.48,79.21,79.3,15097.0
2023-12-20 14:00:00,79.29,79.3,78.53,78.61,20038.0,79.29,79.3,78.53,78.61,20038.0
2023-12-20 14:30:00,78.56,78.61,77.44,77.77,35789.0,78.56,78.61,77.44,77.77,35789.0
2023-12-20 15:00:00,77.73,78.02,77.31,77.41,95844.0,77.73,78.02,77.31,77.41,95844.0
2023-12-20 15:30:00,77.42,77.9,77.07,77.12,121211.0,77.42,77.9,77.07,77.12,121211.0
2023-12-21 09:30:00,78.15,78.31,77.21,77.21,19824.0,78.15,78.31,77.21,77.21,19824.0
2023-12-21 10:00:00,77.12,77.36,76.46,76.6,26717.0,77.12,77.36,76.46,76.6,26717.0
2023-12-21 10:30:00,76.66,77.27,76.66,77.2,31520.0,76.66,77.27,76.66,77.2,31520.0
2023-12-21 11:00:00,77.19,77.45,76.62,76.81,21658.0,77.19,77.45,76.62,76.81,21658.0
2023-12-21 11:30:00,76.81,77.17,76.75,76.98,11771.0,76.81,77.17,76.75,76.98,11771.0
2023-12-21 12:00:00,76.92,77.09,76.65,76.95,52823.0,76.92,77.09,76.65,76.95,52823.0
2023-12-21 12:30:00,77.01,77.23,76.65,77.23,24724.0,77.01,77.23,76.65,77.23,24724.0
2023-12-21 13:00:00,77.32,77.53,76.88,77.25,50498.0,77.32,77.53,76.88,77.25,50498.0
2023-12-21 13:30:00,77.28,77.51,77.16,77.45,12614.0,77.28,77.51,77.16,77.45,12614.0
2023-12-21 14:00:00,77.5,77.78,77.5,77.7,8905.0,77.5,77.78,77.5,77.7,8905.0
2023-12-21 14:30:00,77.73,78.75,77.72,78.59,51039.0,77.73,78.75,77.72,78.59,51039.0
2023-12-21 15:00:00,78.61,78.73,78.4,78.66,32758.0,78.61,78.73,78.4,78.66,32758.0
2023-12-21 15:30:00,78.69,79.47,78.59,79.3,153669.0,78.69,79.47,78.59,79.3,153669.0
2023-12-22 09:30:00,79.47,80.04,78.73,79.03,28844.0,79.47,80.04,78.73,79.03,28844.0
2023-12-22 10:00:00,79.17,79.54,79.02,79.32,20177.0,79.17,79.54,79.02,79.32,20177.0
2023-12-22 10:30:00,79.27,79.74,79.1,79.1,25118.0,79.27,79.74,79.1,79.1,25118.0
2023-12-22 11:00:00,79.02,79.46,78.95,79.34,18326.0,79.02,79.46,78.95,79.34,18326.0
2023-12-22 11:30:00,79.33,79.38,78.76,78.8,10428.0,79.33,79.38,78.76,78.8,10428.0
2023-12-22 12:00:00,78.81,79.1,78.63,79.05,12989.0,78.81,79.1,78.63,79.05,12989.0
2023-12-22 12:30:00,79.05,79.06,78.74,78.98,10318.0,79.05,79.06,78.74,78.98,10318.0
2023-12-22 13:00:00,79.03,79.42,78.96,79.34,24515.0,79.03,79.42,78.96,79.34,24515.0
2023-12-22 13:30:00,79.3,79.32,79.06,79.09,7343.0,79.3,79.32,79.06,79.09,7343.0
2023-12-22 14:00:00,79.11,79.11,78.56,78.91,15686.0,79.11,79.11,78.56,78.91,15686.0
2023-12-22 14:30:00,78.91,79.53,78.88,79.44,38799.0,78.91,79.53,78.88,79.44,38799.0
2023-12-22 15:00:00,79.47,80.0,79.24,79.69,76424.0,79.47,80.0,79.24,79.69,76424.0
2023-12-22 15:30:00,79.74,79.93,79.61,79.91,89331.0,79.74,79.93,79.61,79.91,89331.0
2023-12-26 09:30:00,80.05,80.98,80.05,80.53,10127.0,80.05,80.98,80.05,80.53,10127.0
2023-12-26 10:00:00,80.92,80.99,80.02,80.08,13803.0,80.92,80.99,80.02,80.08,13803.0
2023-12-26 10:30:00,80.09,80.36,80.02,80.16,9852.0,80.09,80.36,80.02,80.16,9852.0
2023-12-26 11:00:00,80.26,80.35,80.07,80.33,9057.0,80.26,80.35,80.07,80.33,9057.0
2023-12-26 11:30:00,80.33,80.63,80.25,80.53,16796.0,80.33,80.63,80.25,80.53,16796.0
2023-12-26 12:00:00,80.53,80.71,80.43,80.59,23151.0,80.53,80.71,80.43,80.59,23151.0
2023-12-26 12:30:00,80.63,80.72,80.53,80.54,50596.0,80.63,80.72,80.53,80.54,50596.0
2023-12-26 13:00:00,80.59,80.98,80.56,80.98,8171.0,80.59,80.98,80.56,80.98,8171.0
2023-12-26 13:30:00,80.98,81.34,80.98,81.34,14830.0,80.98,81.34,80.98,81.34,14830.0
2023-12-26 14:00:00,81.38,81.38,81.1,81.15,11581.0,81.38,81.38,81.1,81.15,11581.0
2023-12-26 14:30:00,81.17,81.38,81.17,81.25,12967.0,81.17,81.38,81.17,81.25,12967.0
2023-12-26 15:00:00,81.26,81.31,81.03,81.25,24351.0,81.26,81.31,81.03,81.25,24351.0
2023-12-26 15:30:00,81.23,81.63,81.22,81.55,79455.0,81.23,81.63,81.22,81.55,79455.0
2023-12-27 09:30:00,81.52,81.72,80.56,80.97,10959.0,81.52,81.72,80.56,80.97,10959.0
2023-12-27 10:00:00,80.83,81.01,80.69,80.77,9367.0,80.83,81.01,80.69,80.77,9367.0
2023-12-27 10:30:00,80.68,80.82,80.32,80.32,9703.0,80.68,80.82,80.32,80.32,9703.0
2023-12-27 11:00:00,80.32,80.97,80.22,80.96,12452.0,80.32,80.97,80.22,80.96,12452.0
2023-12-27 11:30:00,80.95,81.25,80.95,81.21,7706.0,80.95,81.25,80.95,81.21,7706.0
2023-12-27 12:00:00,81.17,81.25,80.93,80.93,6700.0,81.17,81.25,80.93,80.93,6700.0
2023-12-27 12:30:00,81.02,81.08,80.81,80.98,6404.0,81.02,81.08,80.81,80.98,6404.0
2023-12-27 13:00:00,80.95,81.43,80.94,81.09,26581.0,80.95,81.43,80.94,81.09,26581.0
2023-12-27 13:30:00,81.08,81.08,80.59,80.62,4050.0,81.08,81.08,80.59,80.62,4050.0
2023-12-27 14:00:00,80.52,80.53,80.23,80.45,7105.0,80.52,80.53,80.23,80.45,7105.0
2023-12-27 14:30:00,80.37,80.37,80.12,80.17,5883.0,80.37,80.37,80.12,80.17,5883.0
2023-12-27 15:00:00,80.17,80.29,80.13,80.21,12844.0,80.17,80.29,80.13,80.21,12844.0
2023-12-27 15:30:00,80.23,80.73,80.21,80.64,52433.0,80.23,80.73,80.21,80.64,52433.0
2023-12-28 09:30:00,80.43,80.69,80.08,80.69,10483.0,80.43,80.69,80.08,80.69,10483.0
2023-12-28 10:00:00,80.78,81.18,80.73,81.17,6472.0,80.78,81.18,80.73,81.17,6472.0
2023-12-28 10:30:00,81.18,81.18,80.91,80.93,3612.0,81.18,81.18,80.91,80.93,3612.0
2023-12-28 11:00:00,80.86,80.86,80.41,80.8,15152.0,80.86,80.86,80.41,80.8,15152.0
2023-12-28 11:30:00,80.77,80.96,80.75,80.83,3996.0,80.77,80.96,80.75,80.83,3996.0
2023-12-28 12:00:00,80.82,80.88,80.52,80.63,5580.0,80.82,80.88,80.52,80.63,5580.0
2023-12-28 12:30:00,80.6,80.68,80.44,80.55,8957.0,80.6,80.68,80.44,80.55,8957.0
2023-12-28 13:00:00,80.57,80.59,80.18,80.37,16480.0,80.57,80.59,80.18,80.37,16480.0
2023-12-28 13:30:00,80.36,80.36,79.99,80.07,14105.0,80.36,80.36,79.99,80.07,14105.0
2023-12-28 14:00:00,80.13,80.19,80.06,80.16,11760.0,80.13,80.19,80.06,80.16,11760.0
2023-12-28 14:30:00,80.13,80.16,79.75,79.84,20408.0,80.13,80.16,79.75,79.84,20408.0
2023-12-28 15:00:00,79.82,80.06,79.71,80.0,20161.0,79.82,80.06,79.71,80.0,20161.0
2023-12-28 15:30:00,80.01,80.17,79.76,79.77,67149.0,80.01,80.17,79.76,79.77,67149.0
2023-12-29 09:30:00,79.37,79.77,78.45,79.57,18387.0,79.37,79.77,78.45,79.57,18387.0
2023-12-29 10:00:00,79.47,79.61,78.8,79.01,14609.0,79.47,79.61,78.8,79.01,14609.0
2023-12-29 10:30:00,78.95,79.09,78.33,78.52,17140.0,78.95,79.09,78.33,78.52,17140.0
2023-12-29 11:00:00,78.5,78.86,78.41,78.54,23099.0,78.5,78.86,78.41,78.54,23099.0
2023-12-29 11:30:00,78.64,78.95,78.36,78.95,19357.0,78.64,78.95,78.36,78.95,19357.0
2023-12-29 12:00:00,78.89,79.05,78.71,78.86,12162.0,78.89,79.05,78.71,78.86,12162.0
2023-12-29 12:30:00,78.84,79.1,78.8,79.04,7600.0,78.84,79.1,78.8,79.04,7600.0
2023-12-29 13:00:00,79.09,79.31,79.05,79.28,7738.0,79.09,79.31,79.05,79.28,7738.0
2023-12-29 13:30:00,79.27,79.42,79.19,79.31,6178.0,79.27,79.42,79.19,79.31,6178.0
2023-12-29 14:00:00,79.32,79.41,79.13,79.14,6560.0,79.32,79.41,79.13,79.14,6560.0
2023-12-29 14:30:00,79.23,79.4,79.22,79.37,8873.0,79.23,79.4,79.22,79.37,8873.0
2023-12-29 15:00:00,79.38,79.42,79.11,79.2,16365.0,79.38,79.42,79.11,79.2,16365.0
2023-12-29 15:30:00,79.2,79.24,78.68,78.69,100080.0,79.2,79.24,78.68,78.69,100080.0
2024-01-02 09:30:00,77.96,78.64,76.48,77.26,33292.0,77.96,78.64,76.48,77.26,33292.0
2024-01-02 10:00:00,77.29,77.71,77.03,77.11,70691.0,77.29,77.71,77.03,77.11,70691.0
2024-01-02 10:30:00,77.11,77.26,75.54,75.75,67158.0,77.11,77.26,75.54,75.75,67158.0
2024-01-02 11:00:00,75.75,77.11,75.73,77.0,21156.0,75.75,77.11,75.73,77.0,21156.0
2024-01-02 11:30:00,77.01,77.16,76.96,77.15,12019.0,77.01,77.16,76.96,77.15,12019.0
2024-01-02 12:00:00,77.15,77.59,77.08,77.12,33209.0,77.15,77.59,77.08,77.12,33209.0
2024-01-02 12:30:00,77.12,77.43,76.78,76.89,16945.0,77.12,77.43,76.78,76.89,16945.0
2024-01-02 13:00:00,76.75,77.14,76.56,76.85,18261.0,76.75,77.14,76.56,76.85,18261.0
2024-01-02 13:30:00,76.8,76.87,76.17,76.18,24464.0,76.8,76.87,76.17,76.18,24464.0
2024-01-02 14:00:00,76.22,76.26,75.82,76.23,21537.0,76.22,76.26,75.82,76.23,21537.0
2024-01-02 14:30:00,76.22,76.24,75.84,75.87,23548.0,76.22,76.24,75.84,75.87,23548.0
2024-01-02 15:00:00,75.85,76.05,75.57,75.96,40854.0,75.85,76.05,75.57,75.96,40854.0
2024-01-02 15:30:00,75.95,76.22,75.8,75.98,161053.0,75.95,76.22,75.8,75.98,161053.0
2024-01-03 09:30:00,74.83,74.95,73.91,74.37,48591.0,74.83,74.95,73.91,74.37,48591.0
2024-01-03 10:00:00,74.52,74.84,73.97,74.53,36628.0,74.52,74.84,73.97,74.53,36628.0
2024-01-03 10:30:00,74.55,74.55,73.96,74.29,22257.0,74.55,74.55,73.96,74.29,22257.0
2024-01-03 11:00:00,74.31,74.45,74.08,74.21,12186.0,74.31,74.45,74.08,74.21,12186.0
2024-01-03 11:30:00,74.21,74.38,73.94,73.99,13250.0,74.21,74.38,73.94,73.99,13250.0
2024-01-03 12:00:00,73.97,74.24,73.74,74.24,33920.0,73.97,74.24,73.74,74.24,33920.0
2024-01-03 12:30:00,74.21,74.4,74.17,74.35,17824.0,74.21,74.4,74.17,74.35,17824.0
2024-01-03 13:00:00,74.35,74.5,73.73,73.73,19116.0,74.35,74.5,73.73,73.73,19116.0
2024-01-03 13:30:00,73.83,73.89,73.37,73.67,33454.0,73.83,73.89,73.37,73.67,33454.0
2024-01-03 14:00:00,73.64,74.0,73.43,73.96,27613.0,73.64,74.0,73.43,73.96,27613.0
2024-01-03 14:30:00,74.01,74.1,73.74,73.76,21561.0,74.01,74.1,73.74,73.76,21561.0
2024-01-03 15:00:00,73.78,73.78,73.19,73.34,30263.0,73.78,73.78,73.19,73.34,30263.0
2024-01-03 15:30:00,73.34,73.59,73.28,73.34,107286.0,73.34,73.59,73.28,73.34,107286.0
2024-01-04 09:30:00,72.62,73.96,72.62,73.76,121805.0,72.62,73.96,72.62,73.76,121805.0
2024-01-04 10:00:00,73.73,75.34,73.63,74.85,54078.0,73.73,75.34,73.63,74.85,54078.0
2024-01-04 10:30:00,74.89,74.94,74.37,74.37,41749.0,74.89,74.94,74.37,74.37,41749.0
2024-01-04 11:00:00,74.4,74.88,74.3,74.48,37817.0,74.4,74.88,74.3,74.48,37817.0
2024-01-04 11:30:00,74.47,74.72,74.23,74.67,18603.0,74.47,74.72,74.23,74.67,18603.0
2024-01-04 12:00:00,74.67,74.67,74.23,74.41,22614.0,74.67,74.67,74.23,74.41,22614.0
2024-01-04 12:30:00,74.42,74.42,73.44,74.12,43371.0,74.42,74.42,73.44,74.12,43371.0
2024-01-04 13:00:00,74.09,74.21,73.73,73.87,22006.0,74.09,74.21,73.73,73.87,22006.0
2024-01-04 13:30:00,73.88,74.18,73.88,74.14,17958.0,73.88,74.18,73.88,74.14,17958.0
2024-01-04 14:00:00,74.14,74.33,74.01,74.19,23458.0,74.14,74.33,74.01,74.19,23458.0
2024-01-04 14:30:00,74.13,74.34,73.96,74.31,16485.0,74.13,74.34,73.96,74.31,16485.0
2024-01-04 15:00:00,74.34,74.68,74.03,74.28,38728.0,74.34,74.68,74.03,74.28,38728.0
2024-01-04 15:30:00,74.24,74.43,73.93,73.98,104592.0,74.24,74.43,73.93,73.98,104592.0
2024-01-05 09:30:00,73.67,74.2,73.25,73.5,18087.0,73.67,74.2,73.25,73.5,18087.0
2024-01-05 10:00:00,73.48,74.24,73.47,73.73,22314.0,73.48,74.24,73.47,73.73,22314.0
2024-01-05 10:30:00,73.86,74.3,73.64,73.83,5310.0,73.86,74.3,73.64,73.83,5310.0
2024-01-05 11:00:00,73.95,73.95,73.33,73.33,7070.0,73.95,73.95,73.33,73.33,7070.0
2024-01-05 11:30:00,73.34,73.51,73.32,73.4,12176.0,73.34,73.51,73.32,73.4,12176.0
2024-01-05 12:00:00,73.27,73.42,72.91,73.18,6649.0,73.27,73.42,72.91,73.18,6649.0
2024-01-05 12:30:00,73.15,73.55,73.13,73.51,9633.0,73.15,73.55,73.13,73.51,9633.0
2024-01-05 13:00:00,73.46,73.5,73.27,73.43,7505.0,73.46,73.5,73.27,73.43,7505.0
2024-01-05 13:30:00,73.47,73.71,73.23,73.27,42603.0,73.47,73.71,73.23,73.27,42603.0
2024-01-05 14:00:00,73.27,73.55,73.26,73.32,22095.0,73.27,73.55,73.26,73.32,22095.0
2024-01-05 14:30:00,73.3,73.36,72.74,72.74,18045.0,73.3,73.36,72.74,72.74,18045.0
2024-01-05 15:00:00,72.74,73.06,72.61,72.69,32357.0,72.74,73.06,72.61,72.69,32357.0
2024-01-05 15:30:00,72.67,72.67,72.1,72.27,205995.0,72.67,72.67,72.1,72.27,205995.0
2024-01-08 09:30:00,72.73,73.93,72.73,73.86,22889.0,72.73,73.93,72.73,73.86,22889.0
2024-01-08 10:00:00,73.79,74.87,73.61,74.46,21001.0,73.79,74.87,73.61,74.46,21001.0
2024-01-08 10:30:00,74.55,74.94,74.54,74.68,9333.0,74.55,74.94,74.54,74.68,9333.0
2024-01-08 11:00:00,74.71,74.87,74.4,74.46,16324.0,74.71,74.87,74.4,74.46,16324.0
2024-01-08 11:30:00,74.5,75.31,74.46,75.31,11668.0,74.5,75.31,74.46,75.31,11668.0
2024-01-08 12:00:00,75.37,75.45,75.22,75.45,12412.0,75.37,75.45,75.22,75.45,12412.0
2024-01-08 12:30:00,75.51,76.06,75.51,76.06,21418.0,75.51,76.06,75.51,76.06,21418.0
2024-01-08 13:00:00,76.11,76.35,76.03,76.13,20659.0,76.11,76.35,76.03,76.13,20659.0
2024-01-08 13:30:00,76.13,76.27,75.82,76.26,18228.0,76.13,76.27,75.82,76.26,18228.0
2024-01-08 14:00:00,76.29,76.4,76.19,76.34,11726.0,76.29,76.4,76.19,76.34,11726.0
2024-01-08 14:30:00,76.38,76.51,76.36,76.41,16228.0,76.38,76.51,76.36,76.41,16228.0
2024-01-08 15:00:00,76.39,76.48,75.98,76.16,21805.0,76.39,76.48,75.98,76.16,21805.0
2024-01-08 15:30:00,76.16,76.26,75.95,76.14,73701.0,76.16,76.26,75.95,76.14,73701.0
2024-01-09 09:30:00,75.0,76.07,74.02,76.06,13879.0,75.0,76.07,74.02,76.06,13879.0
2024-01-09 10:00:00,76.09,76.13,75.44,75.92,10017.0,76.09,76.13,75.44,75.92,10017.0
2024-01-09 10:30:00,75.97,76.4,75.82,75.88,24476.0,75.97,76.4,75.82,75.88,24476.0
2024-01-09 11:00:00,75.88,76.41,75.87,76.14,6764.0,75.88,76.41,75.87,76.14,6764.0
2024-01-09 11:30:00,76.14,76.27,76.01,76.2,4623.0,76.14,76.27,76.01,76.2,4623.0
2024-01-09 12:00:00,76.24,76.27,76.02,76.08,3302.0,76.24,76.27,76.02,76.08,3302.0
2024-01-09 12:30:00,76.09,76.37,75.98,76.24,9824.0,76.09,76.37,75.98,76.24,9824.0
2024-01-09 13:00:00,76.26,76.57,76.19,76.2,20786.0,76.26,76.57,76.19,76.2,20786.0
2024-01-09 13:30:00,76.15,76.54,76.03,76.42,9353.0,76.15,76.54,76.03,76.42,9353.0
2024-01-09 14:00:00,76.42,76.62,76.35,76.35,6499.0,76.42,76.62,76.35,76.35,6499.0
2024-01-09 14:30:00,76.35,76.43,76.15,76.32,10842.0,76.35,76.43,76.15,76.32,10842.0
2024-01-09 15:00:00,76.29,76.33,75.81,75.9,32211.0,76.29,76.33,75.81,75.9,32211.0
2024-01-09 15:30:00,75.9,76.14,75.6,76.14,41283.0,75.9,76.14,75.6,76.14,41283.0
2024-01-10 09:30:00,76.14,78.29,75.12,76.73,38919.0,76.14,78.29,75.12,76.73,38919.0
2024-01-10 10:00:00,76.56,76.92,76.29,76.89,13440.0,76.56,76.92,76.29,76.89,13440.0
2024-01-10 10:30:00,76.92,77.05,76.64,77.04,12737.0,76.92,77.05,76.64,77.04,12737.0
2024-01-10 11:00:00,77.1,77.19,76.02,76.11,14916.0,77.1,77.19,76.02,76.11,14916.0
2024-01-10 11:30:00,76.11,76.21,76.02,76.17,16584.0,76.11,76.21,76.02,76.17,16584.0
2024-01-10 12:00:00,76.11,76.15,75.8,75.83,7547.0,76.11,76.15,75.8,75.83,7547.0
2024-01-10 12:30:00,75.91,76.03,75.67,75.94,7156.0,75.91,76.03,75.67,75.94,7156.0
2024-01-10 13:00:00,76.03,76.22,75.99,76.2,6866.0,76.03,76.22,75.99,76.2,6866.0
2024-01-10 13:30:00,76.23,76.58,76.16,76.58,40529.0,76.23,76.58,76.16,76.58,40529.0
2024-01-10 14:00:00,76.58,76.88,76.58,76.88,4911.0,76.58,76.88,76.58,76.88,4911.0
2024-01-10 14:30:00,76.88,77.26,76.87,77.2,19827.0,76.88,77.26,76.87,77.2,19827.0
2024-01-10 15:00:00,77.23,77.56,77.12,77.36,25749.0,77.23,77.56,77.12,77.36,25749.0
2024-01-10 15:30:00,77.33,77.35,76.63,77.06,47776.0,77.33,77.35,76.63,77.06,47776.0
2024-01-11 09:30:00,77.61,78.27,77.13,77.42,20243.0,77.61,78.27,77.13,77.42,20243.0
2024-01-11 10:00:00,77.51,77.53,76.11,76.44,48249.0,77.51,77.53,76.11,76.44,48249.0
2024-01-11 10:30:00,76.42,76.83,76.19,76.27,32542.0,76.42,76.83,76.19,76.27,32542.0
2024-01-11 11:00:00,76.27,76.36,76.02,76.17,17347.0,76.27,76.36,76.02,76.17,17347.0
2024-01-11 11:30:00,76.1,76.43,75.51,75.62,38218.0,76.1,76.43,75.51,75.62,38218.0
2024-01-11 12:00:00,75.73,75.92,75.46,75.46,7622.0,75.73,75.92,75.46,75.46,7622.0
2024-01-11 12:30:00,75.39,75.94,75.39,75.84,9733.0,75.39,75.94,75.39,75.84,9733.0
2024-01-11 13:00:00,75.8,76.64,75.78,76.43,72465.0,75.8,76.64,75.78,76.43,72465.0
2024-01-11 13:30:00,76.52,76.85,76.41,76.84,7753.0,76.52,76.85,76.41,76.84,7753.0
2024-01-11 14:00:00,76.95,77.18,76.77,76.98,6801.0,76.95,77.18,76.77,76.98,6801.0
2024-01-11 14:30:00,77.01,77.24,76.91,77.17,9314.0,77.01,77.24,76.91,77.17,9314.0
2024-01-11 15:00:00,77.22,77.27,76.85,77.24,34457.0,77.22,77.27,76.85,77.24,34457.0
2024-01-11 15:30:00,77.25,78.1,77.24,77.9,133846.0,77.25,78.1,77.24,77.9,133846.0
2024-01-12 09:30:00,78.26,78.31,77.22,77.25,27448.0,78.26,78.31,77.22,77.25,27448.0
2024-01-12 10:00:00,77.09,77.99,76.89,77.31,14538.0,77.09,77.99,76.89,77.31,14538.0
2024-01-12 10:30:00,77.32,77.46,76.88,77.22,25609.0,77.32,77.46,76.88,77.22,25609.0
2024-01-12 11:00:00,77.2,77.49,77.11,77.49,15585.0,77.2,77.49,77.11,77.49,15585.0
2024-01-12 11:30:00,77.54,77.64,77.13,77.34,6137.0,77.54,77.64,77.13,77.34,6137.0
2024-01-12 12:00:00,77.36,77.36,77.04,77.33,7944.0,77.36,77.36,77.04,77.33,7944.0
2024-01-12 12:30:00,77.31,77.58,77.18,77.58,24582.0,77.31,77.58,77.18,77.58,24582.0
2024-01-12 13:00:00,77.64,77.67,77.49,77.58,8777.0,77.64,77.67,77.49,77.58,8777.0
2024-01-12 13:30:00,77.64,77.78,77.57,77.71,12048.0,77.64,77.78,77.57,77.71,12048.0
2024-01-12 14:00:00,77.7,77.92,77.67,77.71,11917.0,77.7,77.92,77.67,77.71,11917.0
2024-01-12 14:30:00,77.72,77.73,77.34,77.48,8500.0,77.72,77.73,77.34,77.48,8500.0
2024-01-12 15:00:00,77.37,77.7,77.32,77.41,30802.0,77.37,77.7,77.32,77.41,30802.0
2024-01-12 15:30:00,77.45,77.78,77.36,77.64,60962.0,77.45,77.78,77.36,77.64,60962.0
2024-01-16 09:30:00,75.72,76.99,74.72,75.26,64984.0,75.72,76.99,74.72,75.26,64984.0
2024-01-16 10:00:00,75.22,76.07,75.08,75.95,50726.0,75.22,76.07,75.08,75.95,50726.0
2024-01-16 10:30:00,75.9,76.49,75.81,76.35,63478.0,75.9,76.49,75.81,76.35,63478.0
2024-01-16 11:00:00,76.35,76.39,75.66,76.06,51029.0,76.35,76.39,75.66,76.06,51029.0
2024-01-16 11:30:00,76.09,76.31,75.64,75.76,16881.0,76.09,76.31,75.64,75.76,16881.0
2024-01-16 12:00:00,75.78,75.81,75.28,75.33,131667.0,75.78,75.81,75.28,75.33,131667.0
2024-01-16 12:30:00,75.25,75.46,75.13,75.15,21538.0,75.25,75.46,75.13,75.15,21538.0
2024-01-16 13:00:00,75.09,75.18,74.9,75.03,15256.0,75.09,75.18,74.9,75.03,15256.0
2024-01-16 13:30:00,75.05,75.09,74.73,74.8,20959.0,75.05,75.09,74.73,74.8,20959.0
2024-01-16 14:00:00,74.84,74.86,74.42,74.78,16089.0,74.84,74.86,74.42,74.78,16089.0
2024-01-16 14:30:00,74.81,75.4,74.81,75.07,16696.0,74.81,75.4,74.81,75.07,16696.0
2024-01-16 15:00:00,75.08,75.51,75.06,75.41,40818.0,75.08,75.51,75.06,75.41,40818.0
2024-01-16 15:30:00,75.51,76.01,75.37,75.82,158443.0,75.51,76.01,75.37,75.82,158443.0
2024-01-17 09:30:00,74.13,74.74,72.95,73.43,42757.0,74.13,74.74,72.95,73.43,42757.0
2024-01-17 10:00:00,73.48,74.46,73.43,74.07,39512.0,73.48,74.46,73.43,74.07,39512.0
2024-01-17 10:30:00,74.07,74.47,73.97,74.09,18369.0,74.07,74.47,73.97,74.09,18369.0
2024-01-17 11:00:00,74.13,74.92,74.13,74.92,7585.0,74.13,74.92,74.13,74.92,7585.0
2024-01-17 11:30:00,74.75,74.89,74.62,74.78,5357.0,74.75,74.89,74.62,74.78,5357.0
2024-01-17 12:00:00,74.85,74.98,74.8,74.84,5400.0,74.85,74.98,74.8,74.84,5400.0
2024-01-17 12:30:00,74.9,75.16,74.77,75.06,7300.0,74.9,75.16,74.77,75.06,7300.0
2024-01-17 13:00:00,75.12,75.2,74.88,74.98,9029.0,75.12,75.2,74.88,74.98,9029.0
2024-01-17 13:30:00,74.95,75.08,74.89,75.0,6000.0,74.95,75.08,74.89,75.0,6000.0
2024-01-17 14:00:00,74.95,75.03,74.83,74.95,10590.0,74.95,75.03,74.83,74.95,10590.0
2024-01-17 14:30:00,75.01,75.13,75.0,75.06,5330.0,75.01,75.13,75.0,75.06,5330.0
2024-01-17 15:00:00,75.03,75.13,74.89,74.99,9097.0,75.03,75.13,74.89,74.99,9097.0
2024-01-17 15:30:00,74.99,75.28,74.95,75.03,69129.0,74.99,75.28,74.95,75.03,69129.0
2024-01-18 09:30:00,75.99,76.51,74.44,74.86,27451.0,75.99,76.51,74.44,74.86,27451.0
2024-01-18 10:00:00,74.89,75.07,74.51,74.67,97629.0,74.89,75.07,74.51,74.67,97629.0
2024-01-18 10:30:00,74.67,74.75,74.27,74.35,34701.0,74.67,74.75,74.27,74.35,34701.0
2024-01-18 11:00:00,74.42,74.81,74.31,74.7,16846.0,74.42,74.81,74.31,74.7,16846.0
2024-01-18 11:30:00,74.71,74.75,74.45,74.61,20891.0,74.71,74.75,74.45,74.61,20891.0
2024-01-18 12:00:00,74.55,74.58,73.94,74.13,15348.0,74.55,74.58,73.94,74.13,15348.0
2024-01-18 12:30:00,74.07,74.38,73.89,74.01,23134.0,74.07,74.38,73.89,74.01,23134.0
2024-01-18 13:00:00,74.01,74.09,73.68,73.73,14180.0,74.01,74.09,73.68,73.73,14180.0
2024-01-18 13:30:00,73.72,74.09,73.65,73.89,11775.0,73.72,74.09,73.65,73.89,11775.0
2024-01-18 14:00:00,73.95,74.92,73.94,74.83,30181.0,73.95,74.92,73.94,74.83,30181.0
2024-01-18 14:30:00,74.82,74.97,74.67,74.95,10900.0,74.82,74.97,74.67,74.95,10900.0
2024-01-18 15:00:00,74.95,75.38,74.88,75.34,24465.0,74.95,75.38,74.88,75.34,24465.0
2024-01-18 15:30:00,75.34,75.42,75.13,75.4,56828.0,75.34,75.42,75.13,75.4,56828.0
2024-01-19 09:30:00,75.67,76.01,75.42,75.75,12660.0,75.67,76.01,75.42,75.75,12660.0
2024-01-19 10:00:00,76.23,76.23,75.55,75.92,68225.0,76.23,76.23,75.55,75.92,68225.0
2024-01-19 10:30:00,75.89,76.09,75.73,76.03,21183.0,75.89,76.09,75.73,76.03,21183.0
2024-01-19 11:00:00,75.96,76.54,75.95,76.41,43306.0,75.96,76.54,75.95,76.41,43306.0
2024-01-19 11:30:00,76.42,76.5,75.64,76.05,31226.0,76.42,76.5,75.64,76.05,31226.0
2024-01-19 12:00:00,76.05,76.17,76.01,76.15,5962.0,76.05,76.17,76.01,76.15,5962.0
2024-01-19 12:30:00,76.23,76.66,76.23,76.66,4899.0,76.23,76.66,76.23,76.66,4899.0
2024-01-19 13:00:00,76.66,77.09,76.55,77.03,20433.0,76.66,77.09,76.55,77.03,20433.0
2024-01-19 13:30:00,77.0,77.55,76.97,77.48,15782.0,77.0,77.55,76.97,77.48,15782.0
2024-01-19 14:00:00,77.52,77.57,77.25,77.46,19626.0,77.52,77.57,77.25,77.46,19626.0
2024-01-19 14:30:00,77.44,77.57,77.14,77.23,15131.0,77.44,77.57,77.14,77.23,15131.0
2024-01-19 15:00:00,77.23,77.29,77.13,77.27,23586.0,77.23,77.29,77.13,77.27,23586.0
2024-01-19 15:30:00,77.31,77.72,76.89,77.1,266547.0,77.31,77.72,76.89,77.1,266547.0
2024-01-22 09:30:00,79.0,79.97,78.77,79.8,66645.0,79.0,79.97,78.77,79.8,66645.0
2024-01-22 10:00:00,79.79,80.77,79.57,80.72,24305.0,79.79,80.77,79.57,80.72,24305.0
2024-01-22 10:30:00,80.69,81.24,80.4,81.21,91666.0,80.69,81.24,80.4,81.21,91666.0
2024-01-22 11:00:00,81.12,81.15,80.89,81.06,15114.0,81.12,81.15,80.89,81.06,15114.0
2024-01-22 11:30:00,81.05,81.08,80.49,80.63,15340.0,81.05,81.08,80.49,80.63,15340.0
2024-01-22 12:00:00,80.63,80.64,80.21,80.48,13353.0,80.63,80.64,80.21,80.48,13353.0
2024-01-22 12:30:00,80.48,80.5,80.18,80.31,13411.0,80.48,80.5,80.18,80.31,13411.0
2024-01-22 13:00:00,80.33,80.34,79.29,79.35,17830.0,80.33,80.34,79.29,79.35,17830.0
2024-01-22 13:30:00,79.34,79.45,78.86,79.17,31480.0,79.34,79.45,78.86,79.17,31480.0
2024-01-22 14:00:00,79.17,79.53,79.16,79.21,17180.0,79.17,79.53,79.16,79.21,17180.0
2024-01-22 14:30:00,79.2,79.39,78.92,78.95,17686.0,79.2,79.39,78.92,78.95,17686.0
2024-01-22 15:00:00,78.95,79.31,78.79,79.31,21068.0,78.95,79.31,78.79,79.31,21068.0
2024-01-22 15:30:00,79.36,79.87,79.32,79.75,58243.0,79.36,79.87,79.32,79.75,58243.0
2024-01-23 09:30:00,79.91,80.2,79.41,79.69,7829.0,79.91,80.2,79.41,79.69,7829.0
2024-01-23 10:00:00,79.7,80.34,79.6,80.03,19511.0,79.7,80.34,79.6,80.03,19511.0
2024-01-23 10:30:00,80.19,80.24,79.38,79.57,19080.0,80.19,80.24,79.38,79.57,19080.0
2024-01-23 11:00:00,79.69,79.82,79.2,79.45,43147.0,79.69,79.82,79.2,79.45,43147.0
2024-01-23 11:30:00,79.45,79.46,78.83,79.06,10799.0,79.45,79.46,78.83,79.06,10799.0
2024-01-23 12:00:00,79.01,79.24,78.82,79.03,13479.0,79.01,79.24,78.82,79.03,13479.0
2024-01-23 12:30:00,79.0,79.1,78.75,79.06,8732.0,79.0,79.1,78.75,79.06,8732.0
2024-01-23 13:00:00,79.1,79.18,78.94,79.17,13152.0,79.1,79.18,78.94,79.17,13152.0
2024-01-23 13:30:00,79.18,79.48,79.03,79.26,9582.0,79.18,79.48,79.03,79.26,9582.0
2024-01-23 14:00:00,79.36,79.55,79.15,79.42,11282.0,79.36,79.55,79.15,79.42,11282.0
2024-01-23 14:30:00,79.37,79.62,79.31,79.58,11548.0,79.37,79.62,79.31,79.58,11548.0
2024-01-23 15:00:00,79.58,79.83,79.48,79.69,13972.0,79.58,79.83,79.48,79.69,13972.0
2024-01-23 15:30:00,79.62,79.7,79.28,79.32,60898.0,79.62,79.7,79.28,79.32,60898.0
2024-01-24 09:30:00,80.2,80.39,79.43,79.6,8554.0,80.2,80.39,79.43,79.6,8554.0
2024-01-24 10:00:00,79.48,79.94,79.28,79.92,19525.0,79.48,79.94,79.28,79.92,19525.0
2024-01-24 10:30:00,79.97,80.32,79.81,80.01,10965.0,79.97,80.32,79.81,80.01,10965.0
2024-01-24 11:00:00,80.09,80.11,79.54,80.06,19932.0,80.09,80.11,79.54,80.06,19932.0
2024-01-24 11:30:00,80.05,80.06,79.67,79.9,14961.0,80.05,80.06,79.67,79.9,14961.0
2024-01-24 12:00:00,79.94,80.11,79.8,80.02,40927.0,79.94,80.11,79.8,80.02,40927.0
2024-01-24 12:30:00,79.97,80.09,79.94,80.04,12028.0,79.97,80.09,79.94,80.04,12028.0
2024-01-24 13:00:00,79.96,79.96,79.3,79.5,5306.0,79.96,79.96,79.3,79.5,5306.0
2024-01-24 13:30:00,79.43,79.43,78.88,79.05,6126.0,79.43,79.43,78.88,79.05,6126.0
2024-01-24 14:00:00,79.16,79.44,78.94,78.99,9992.0,79.16,79.44,78.94,78.99,9992.0
2024-01-24 14:30:00,79.1,79.24,78.97,79.05,8476.0,79.1,79.24,78.97,79.05,8476.0
2024-01-24 15:00:00,78.99,79.0,78.33,78.34,20203.0,78.99,79.0,78.33,78.34,20203.0
2024-01-24 15:30:00,78.33,78.33,77.63,77.66,125311.0,78.33,78.33,77.63,77.66,125311.0
2024-01-25 09:30:00,79.05,79.08,78.1,78.77,10786.0,79.05,79.08,78.1,78.77,10786.0
2024-01-25 10:00:00,78.86,79.1,77.87,78.01,81851.0,78.86,79.1,77.87,78.01,81851.0
2024-01-25 10:30:00,78.06,78.32,77.42,78.31,128633.0,78.06,78.32,77.42,78.31,128633.0
2024-01-25 11:00:00,78.23,78.77,78.22,78.45,56911.0,78.23,78.77,78.22,78.45,56911.0
2024-01-25 11:30:00,78.51,78.77,78.33,78.66,12022.0,78.51,78.77,78.33,78.66,12022.0
2024-01-25 12:00:00,78.69,78.69,78.28,78.44,11994.0,78.69,78.69,78.28,78.44,11994.0
2024-01-25 12:30:00,78.38,78.39,77.95,78.08,14419.0,78.38,78.39,77.95,78.08,14419.0
2024-01-25 13:00:00,78.05,78.35,78.05,78.13,9704.0,78.05,78.35,78.05,78.13,9704.0
2024-01-25 13:30:00,78.12,78.12,77.62,77.76,11232.0,78.12,78.12,77.62,77.76,11232.0
2024-01-25 14:00:00,77.59,77.59,77.18,77.22,10200.0,77.59,77.59,77.18,77.22,10200.0
2024-01-25 14:30:00,77.18,77.86,77.03,77.84,53925.0,77.18,77.86,77.03,77.84,53925.0
2024-01-25 15:00:00,77.78,78.18,77.77,78.06,16969.0,77.78,78.18,77.77,78.06,16969.0
2024-01-25 15:30:00,78.03,78.23,77.7,77.7,110712.0,78.03,78.23,77.7,77.7,110712.0
2024-01-26 09:30:00,77.93,79.36,77.82,78.4,64377.0,77.93,79.36,77.82,78.4,64377.0
2024-01-26 10:00:00,78.43,78.43,77.81,78.3,15397.0,78.43,78.43,77.81,78.3,15397.0
2024-01-26 10:30:00,78.3,79.08,78.3,78.92,22757.0,78.3,79.08,78.3,78.92,22757.0
2024-01-26 11:00:00,78.95,78.96,78.16,78.23,15900.0,78.95,78.96,78.16,78.23,15900.0
2024-01-26 11:30:00,78.29,78.35,78.09,78.33,11167.0,78.29,78.35,78.09,78.33,11167.0
2024-01-26 12:00:00,78.33,78.54,78.18,78.18,18576.0,78.33,78.54,78.18,78.18,18576.0
2024-01-26 12:30:00,78.12,78.12,77.8,78.02,15557.0,78.12,78.12,77.8,78.02,15557.0
2024-01-26 13:00:00,77.93,78.08,77.84,77.9,11010.0,77.93,78.08,77.84,77.9,11010.0
2024-01-26 13:30:00,77.94,78.03,77.64,77.87,12167.0,77.94,78.03,77.64,77.87,12167.0
2024-01-26 14:00:00,77.84,77.97,77.66,77.72,7855.0,77.84,77.97,77.66,77.72,7855.0
2024-01-26 14:30:00,77.67,77.91,77.5,77.7,20673.0,77.67,77.91,77.5,77.7,20673.0
2024-01-26 15:00:00,77.69,77.72,77.31,77.31,31601.0,77.69,77.72,77.31,77.31,31601.0
2024-01-26 15:30:00,77.35,77.43,77.15,77.16,87379.0,77.35,77.43,77.15,77.16,87379.0
2024-01-29 09:30:00,77.41,77.62,76.39,77.6,29242.0,77.41,77.62,76.39,77.6,29242.0
2024-01-29 10:00:00,77.57,78.07,77.14,77.88,15737.0,77.57,78.07,77.14,77.88,15737.0
2024-01-29 10:30:00,77.79,77.89,77.3,77.48,11163.0,77.79,77.89,77.3,77.48,11163.0
2024-01-29 11:00:00,77.45,77.74,77.45,77.56,13700.0,77.45,77.74,77.45,77.56,13700.0
2024-01-29 11:30:00,77.59,77.81,77.57,77.81,9566.0,77.59,77.81,77.57,77.81,9566.0
2024-01-29 12:00:00,77.84,77.93,77.6,77.87,12718.0,77.84,77.93,77.6,77.87,12718.0
2024-01-29 12:30:00,77.88,78.08,77.88,77.92,4727.0,77.88,78.08,77.88,77.92,4727.0
2024-01-29 13:00:00,77.82,78.0,77.74,77.8,11958.0,77.82,78.0,77.74,77.8,11958.0
2024-01-29 13:30:00,77.82,77.84,77.47,77.51,18521.0,77.82,77.84,77.47,77.51,18521.0
2024-01-29 14:00:00,77.52,77.93,77.51,77.92,14276.0,77.52,77.93,77.51,77.92,14276.0
2024-01-29 14:30:00,77.86,78.07,77.85,78.02,8487.0,77.86,78.07,77.85,78.02,8487.0
2024-01-29 15:00:00,78.05,79.31,78.05,79.13,23897.0,78.05,79.31,78.05,79.13,23897.0
2024-01-29 15:30:00,79.18,79.81,79.16,79.69,146572.0,79.18,79.81,79.16,79.69,146572.0
2024-01-30 09:30:00,79.63,79.63,78.74,79.15,8011.0,79.63,79.63,78.74,79.15,8011.0
2024-01-30 10:00:00,79.44,79.44,77.89,78.16,23047.0,79.44,79.44,77.89,78.16,23047.0
2024-01-30 10:30:00,78.07,78.2,77.78,78.08,24296.0,78.07,78.2,77.78,78.08,24296.0
2024-01-30 11:00:00,78.12,78.67,78.07,78.56,16466.0,78.12,78.67,78.07,78.56,16466.0
2024-01-30 11:30:00,78.56,78.87,78.5,78.71,14175.0,78.56,78.87,78.5,78.71,14175.0
2024-01-30 12:00:00,78.67,78.72,78.58,78.61,22120.0,78.67,78.72,78.58,78.61,22120.0
2024-01-30 12:30:00,78.59,78.63,78.18,78.18,18787.0,78.59,78.63,78.18,78.18,18787.0
2024-01-30 13:00:00,78.18,78.63,78.09,78.61,15427.0,78.18,78.63,78.09,78.61,15427.0
2024-01-30 13:30:00,78.62,78.64,78.37,78.44,24731.0,78.62,78.64,78.37,78.44,24731.0
2024-01-30 14:00:00,78.44,79.02,78.33,78.93,25146.0,78.44,79.02,78.33,78.93,25146.0
2024-01-30 14:30:00,78.95,79.02,78.67,78.72,17055.0,78.95,79.02,78.67,78.72,17055.0
2024-01-30 15:00:00,78.72,79.02,78.56,78.61,21315.0,78.72,79.02,78.56,78.61,21315.0
2024-01-30 15:30:00,78.64,78.98,78.18,78.82,136509.0,78.64,78.98,78.18,78.82,136509.0
2024-01-31 09:30:00,78.2,78.41,77.58,78.27,9942.0,78.2,78.41,77.58,78.27,9942.0
2024-01-31 10:00:00,78.36,78.36,77.53,78.01,12298.0,78.36,78.36,77.53,78.01,12298.0
2024-01-31 10:30:00,78.17,78.28,77.33,77.34,18673.0,78.17,78.28,77.33,77.34,18673.0
2024-01-31 11:00:00,77.41,77.76,77.19,77.29,10280.0,77.41,77.76,77.19,77.29,10280.0
2024-01-31 11:30:00,77.27,77.28,76.72,76.86,8862.0,77.27,77.28,76.72,76.86,8862.0
2024-01-31 12:00:00,76.89,77.32,76.83,77.2,16763.0,76.89,77.32,76.83,77.2,16763.0
2024-01-31 12:30:00,77.19,77.35,76.99,77.33,10745.0,77.19,77.35,76.99,77.33,10745.0
2024-01-31 13:00:00,77.32,77.43,77.15,77.21,8323.0,77.32,77.43,77.15,77.21,8323.0
2024-01-31 13:30:00,77.28,77.33,76.78,76.97,15666.0,77.28,77.33,76.78,76.97,15666.0
2024-01-31 14:00:00,76.99,77.18,76.63,76.94,15931.0,76.99,77.18,76.63,76.94,15931.0
2024-01-31 14:30:00,76.8,78.25,76.79,77.66,20718.0,76.8,78.25,76.79,77.66,20718.0
2024-01-31 15:00:00,77.52,77.6,76.29,76.55,35999.0,77.52,77.6,76.29,76.55,35999.0
2024-01-31 15:30:00,76.46,76.52,75.72,75.86,99994.0,76.46,76.52,75.72,75.86,99994.0
2024-02-01 09:30:00,76.43,76.63,75.91,76.55,10161.0,76.43,76.63,75.91,76.55,10161.0
2024-02-01 10:00:00,76.39,76.71,75.75,76.29,46939.0,76.39,76.71,75.75,76.29,46939.0
2024-02-01 10:30:00,76.32,76.32,74.57,74.61,15394.0,76.32,76.32,74.57,74.61,15394.0
2024-02-01 11:00:00,74.63,75.02,74.39,74.39,12173.0,74.63,75.02,74.39,74.39,12173.0
2024-02-01 11:30:00,74.49,74.77,74.39,74.66,19327.0,74.49,74.77,74.39,74.66,19327.0
2024-02-01 12:00:00,74.75,75.11,74.51,74.51,15754.0,74.75,75.11,74.51,74.51,15754.0
2024-02-01 12:30:00,74.56,75.62,74.55,75.41,29751.0,74.56,75.62,74.55,75.41,29751.0
2024-02-01 13:00:00,75.46,75.54,75.02,75.2,25573.0,75.46,75.54,75.02,75.2,25573.0
2024-02-01 13:30:00,75.19,75.69,75.18,75.61,23602.0,75.19,75.69,75.18,75.61,23602.0
2024-02-01 14:00:00,75.63,76.05,75.6,76.05,35997.0,75.63,76.05,75.6,76.05,35997.0
2024-02-01 14:30:00,76.0,76.28,75.99,76.18,9324.0,76.0,76.28,75.99,76.18,9324.0
2024-02-01 15:00:00,76.17,76.19,75.55,75.7,23724.0,76.17,76.19,75.55,75.7,23724.0
2024-02-01 15:30:00,75.71,75.9,75.25,75.33,74333.0,75.71,75.9,75.25,75.33,74333.0
2024-02-02 09:30:00,74.77,75.02,74.36,74.92,75935.0,74.77,75.02,74.36,74.92,75935.0
2024-02-02 10:00:00,74.82,74.85,74.12,74.38,34559.0,74.82,74.85,74.12,74.38,34559.0
2024-02-02 10:30:00,74.4,74.9,74.12,74.56,10632.0,74.4,74.9,74.12,74.56,10632.0
2024-02-02 11:00:00,74.58,74.87,74.47,74.66,13323.0,74.58,74.87,74.47,74.66,13323.0
2024-02-02 11:30:00,74.71,74.94,74.36,74.5,20153.0,74.71,74.94,74.36,74.5,20153.0
2024-02-02 12:00:00,74.48,74.59,74.09,74.19,22607.0,74.48,74.59,74.09,74.19,22607.0
2024-02-02 12:30:00,74.23,74.44,73.48,73.77,22665.0,74.23,74.44,73.48,73.77,22665.0
2024-02-02 13:00:00,73.77,74.1,73.64,73.8,23887.0,73.77,74.1,73.64,73.8,23887.0
2024-02-02 13:30:00,73.79,74.06,73.67,73.93,14892.0,73.79,74.06,73.67,73.93,14892.0
2024-02-02 14:00:00,73.95,74.2,73.76,74.0,25954.0,73.95,74.2,73.76,74.0,25954.0
2024-02-02 14:30:00,73.95,74.06,73.66,73.86,19649.0,73.95,74.06,73.66,73.86,19649.0
2024-02-02 15:00:00,73.82,73.99,73.65,73.99,23010.0,73.82,73.99,73.65,73.99,23010.0
2024-02-02 15:30:00,74.0,74.05,73.21,73.27,210868.0,74.0,74.05,73.21,73.27,210868.0
2024-02-05 09:30:00,73.22,73.57,72.64,72.72,45981.0,73.22,73.57,72.64,72.72,45981.0
2024-02-05 10:00:00,72.75,72.88,72.32,72.78,49378.0,72.75,72.88,72.32,72.78,49378.0
2024-02-05 10:30:00,72.78,73.14,72.42,73.14,26337.0,72.78,73.14,72.42,73.14,26337.0
2024-02-05 11:00:00,73.06,73.13,72.71,72.9,34356.0,73.06,73.13,72.71,72.9,34356.0
2024-02-05 11:30:00,72.86,73.41,72.71,73.0,25488.0,72.86,73.41,72.71,73.0,25488.0
2024-02-05 12:00:00,73.06,73.74,72.99,73.74,6605.0,73.06,73.74,72.99,73.74,6605.0
2024-02-05 12:30:00,73.79,74.19,73.6,73.82,19920.0,73.79,74.19,73.6,73.82,19920.0
2024-02-05 13:00:00,73.8,74.06,73.72,73.72,13269.0,73.8,74.06,73.72,73.72,13269.0
2024-02-05 13:30:00,73.69,73.77,73.55,73.62,7818.0,73.69,73.77,73.55,73.62,7818.0
2024-02-05 14:00:00,73.54,73.68,73.5,73.58,9815.0,73.54,73.68,73.5,73.58,9815.0
2024-02-05 14:30:00,73.61,73.76,73.6,73.65,8457.0,73.61,73.76,73.6,73.65,8457.0
2024-02-05 15:00:00,73.63,73.65,73.22,73.41,20637.0,73.63,73.65,73.22,73.41,20637.0
2024-02-05 15:30:00,73.45,73.52,72.99,73.48,96942.0,73.45,73.52,72.99,73.48,96942.0
2024-02-06 09:30:00,73.88,74.1,73.16,74.0,12629.0,73.88,74.1,73.16,74.0,12629.0
2024-02-06 10:00:00,73.88,74.1,73.45,73.91,17558.0,73.88,74.1,73.45,73.91,17558.0
2024-02-06 10:30:00,73.87,74.17,73.68,74.04,86080.0,73.87,74.17,73.68,74.04,86080.0
2024-02-06 11:00:00,74.01,74.28,73.9,74.28,28972.0,74.01,74.28,73.9,74.28,28972.0
2024-02-06 11:30:00,74.41,74.63,73.95,73.95,54730.0,74.41,74.63,73.95,73.95,54730.0
2024-02-06 12:00:00,73.92,73.93,73.1,73.62,18929.0,73.92,73.93,73.1,73.62,18929.0
2024-02-06 12:30:00,73.58,74.28,73.48,74.0,51668.0,73.58,74.28,73.48,74.0,51668.0
2024-02-06 13:00:00,74.01,74.07,73.66,74.01,24725.0,74.01,74.07,73.66,74.01,24725.0
2024-02-06 13:30:00,74.01,74.02,73.74,73.78,25126.0,74.01,74.02,73.74,73.78,25126.0
2024-02-06 14:00:00,73.78,73.84,73.37,73.76,10156.0,73.78,73.84,73.37,73.76,10156.0
2024-02-06 14:30:00,73.78,74.09,73.67,73.98,19871.0,73.78,74.09,73.67,73.98,19871.0
2024-02-06 15:00:00,73.98,74.12,73.82,74.03,25599.0,73.98,74.12,73.82,74.03,25599.0
2024-02-06 15:30:00,74.02,74.08,73.77,73.78,144905.0,74.02,74.08,73.77,73.78,144905.0
2024-02-07 09:30:00,74.4,74.4,72.99,73.23,12512.0,74.4,74.4,72.99,73.23,12512.0
2024-02-07 10:00:00,73.46,74.62,73.29,74.62,14448.0,73.46,74.62,73.29,74.62,14448.0
2024-02-07 10:30:00,74.64,75.14,74.36,74.76,26948.0,74.64,75.14,74.36,74.76,26948.0
2024-02-07 11:00:00,74.67,74.91,74.26,74.26,12457.0,74.67,74.91,74.26,74.26,12457.0
2024-02-07 11:30:00,74.3,74.3,73.7,73.79,10705.0,74.3,74.3,73.7,73.79,10705.0
2024-02-07 12:00:00,73.76,73.82,73.46,73.65,9618.0,73.76,73.82,73.46,73.65,9618.0
2024-02-07 12:30:00,73.61,73.98,73.34,73.83,7405.0,73.61,73.98,73.34,73.83,7405.0
2024-02-07 13:00:00,73.92,74.46,73.92,74.46,9432.0,73.92,74.46,73.92,74.46,9432.0
2024-02-07 13:30:00,74.52,74.62,74.38,74.54,12338.0,74.52,74.62,74.38,74.54,12338.0
2024-02-07 14:00:00,74.63,74.77,74.53,74.64,17733.0,74.63,74.77,74.53,74.64,17733.0
2024-02-07 14:30:00,74.63,74.99,74.62,74.92,15142.0,74.63,74.99,74.62,74.92,15142.0
2024-02-07 15:00:00,74.94,75.16,74.59,74.75,29802.0,74.94,75.16,74.59,74.75,29802.0
2024-02-07 15:30:00,74.79,74.84,74.43,74.7,102657.0,74.79,74.84,74.43,74.7,102657.0
2024-02-08 09:30:00,74.74,75.2,73.89,74.65,14153.0,74.74,75.2,73.89,74.65,14153.0
2024-02-08 10:00:00,74.59,75.56,74.59,75.17,16185.0,74.59,75.56,74.59,75.17,16185.0
2024-02-08 10:30:00,75.11,75.52,75.06,75.52,12525.0,75.11,75.52,75.06,75.52,12525.0
2024-02-08 11:00:00,75.55,75.55,75.21,75.21,6057.0,75.55,75.55,75.21,75.21,6057.0
2024-02-08 11:30:00,75.05,75.25,74.7,74.83,7357.0,75.05,75.25,74.7,74.83,7357.0
2024-02-08 12:00:00,74.74,74.76,74.43,74.56,10634.0,74.74,74.76,74.43,74.56,10634.0
2024-02-08 12:30:00,74.56,74.66,74.17,74.37,11491.0,74.56,74.66,74.17,74.37,11491.0
2024-02-08 13:00:00,74.3,74.71,74.29,74.69,11864.0,74.3,74.71,74.29,74.69,11864.0
2024-02-08 13:30:00,74.72,74.97,74.6,74.6,9281.0,74.72,74.97,74.6,74.6,9281.0
2024-02-08 14:00:00,74.66,74.69,74.23,74.48,17829.0,74.66,74.69,74.23,74.48,17829.0
2024-02-08 14:30:00,74.48,74.9,74.47,74.76,42404.0,74.48,74.9,74.47,74.76,42404.0
2024-02-08 15:00:00,74.71,75.49,74.7,75.45,34948.0,74.71,75.49,74.7,75.45,34948.0
2024-02-08 15:30:00,75.48,75.62,75.08,75.6,130174.0,75.48,75.62,75.08,75.6,130174.0
2024-02-09 09:30:00,76.68,77.41,76.5,77.28,26871.0,76.68,77.41,76.5,77.28,26871.0
2024-02-09 10:00:00,77.28,77.39,76.73,77.34,14635.0,77.28,77.39,76.73,77.34,14635.0
2024-02-09 10:30:00,77.3,77.62,77.09,77.2,19499.0,77.3,77.62,77.09,77.2,19499.0
2024-02-09 11:00:00,77.22,77.37,76.85,77.14,16950.0,77.22,77.37,76.85,77.14,16950.0
2024-02-09 11:30:00,77.17,77.74,77.15,77.7,16314.0,77.17,77.74,77.15,77.7,16314.0
2024-02-09 12:00:00,77.7,77.98,77.45,77.98,10862.0,77.7,77.98,77.45,77.98,10862.0
2024-02-09 12:30:00,77.94,78.1,77.8,78.1,10330.0,77.94,78.1,77.8,78.1,10330.0
2024-02-09 13:00:00,78.13,78.73,78.11,78.72,25268.0,78.13,78.73,78.11,78.72,25268.0
2024-02-09 13:30:00,78.61,78.65,78.42,78.65,18343.0,78.61,78.65,78.42,78.65,18343.0
2024-02-09 14:00:00,78.65,78.95,78.65,78.92,17904.0,78.65,78.95,78.65,78.92,17904.0
2024-02-09 14:30:00,78.95,79.28,78.56,78.59,30798.0,78.95,79.28,78.56,78.59,30798.0
2024-02-09 15:00:00,78.53,78.84,78.37,78.78,21030.0,78.53,78.84,78.37,78.78,21030.0
2024-02-09 15:30:00,78.81,79.12,78.73,78.96,195513.0,78.81,79.12,78.73,78.96,195513.0
2024-02-12 09:30:00,79.2,79.44,78.65,79.15,12067.0,79.2,79.44,78.65,79.15,12067.0
2024-02-12 10:00:00,79.12,79.33,78.85,79.15,39406.0,79.12,79.33,78.85,79.15,39406.0
2024-02-12 10:30:00,79.19,79.32,79.09,79.29,14960.0,79.19,79.32,79.09,79.29,14960.0
2024-02-12 11:00:00,79.21,79.31,78.88,79.14,17371.0,79.21,79.31,78.88,79.14,17371.0
2024-02-12 11:30:00,79.13,79.26,78.77,78.78,15748.0,79.13,79.26,78.77,78.78,15748.0
2024-02-12 12:00:00,78.76,78.9,78.46,78.5,12325.0,78.76,78.9,78.46,78.5,12325.0
2024-02-12 12:30:00,78.49,78.69,78.42,78.6,15622.0,78.49,78.69,78.42,78.6,15622.0
2024-02-12 13:00:00,78.6,78.69,78.13,78.13,29349.0,78.6,78.69,78.13,78.13,29349.0
2024-02-12 13:30:00,78.06,78.1,77.53,77.9,15226.0,78.06,78.1,77.53,77.9,15226.0
2024-02-12 14:00:00,77.89,78.22,77.71,77.92,16420.0,77.89,78.22,77.71,77.92,16420.0
2024-02-12 14:30:00,77.98,78.09,77.63,77.7,14220.0,77.98,78.09,77.63,77.7,14220.0
2024-02-12 15:00:00,77.73,78.22,77.73,77.99,17591.0,77.73,78.22,77.73,77.99,17591.0
2024-02-12 15:30:00,78.01,78.2,77.9,77.98,81970.0,78.01,78.2,77.9,77.98,81970.0
2024-02-13 09:30:00,74.98,75.52,74.08,75.05,35890.0,74.98,75.52,74.08,75.05,35890.0
2024-02-13 10:00:00,75.06,75.06,74.0,74.51,23592.0,75.06,75.06,74.0,74.51,23592.0
2024-02-13 10:30:00,74.53,74.87,74.05,74.13,21564.0,74.53,74.87,74.05,74.13,21564.0
2024-02-13 11:00:00,74.18,74.44,74.03,74.37,12772.0,74.18,74.44,74.03,74.37,12772.0
2024-02-13 11:30:00,74.28,74.96,74.18,74.51,18153.0,74.28,74.96,74.18,74.51,18153.0
2024-02-13 12:00:00,74.44,74.49,73.91,73.92,15165.0,74.44,74.49,73.91,73.92,15165.0
2024-02-13 12:30:00,73.98,74.4,73.98,74.02,12265.0,73.98,74.4,73.98,74.02,12265.0
2024-02-13 13:00:00,74.12,74.43,74.07,74.35,14297.0,74.12,74.43,74.07,74.35,14297.0
2024-02-13 13:30:00,74.25,74.33,74.06,74.12,10327.0,74.25,74.33,74.06,74.12,10327.0
2024-02-13 14:00:00,74.12,74.15,73.75,73.93,15506.0,74.12,74.15,73.75,73.93,15506.0
2024-02-13 14:30:00,74.0,74.22,73.52,73.65,15206.0,74.0,74.22,73.52,73.65,15206.0
2024-02-13 15:00:00,73.64,73.64,73.05,73.26,44502.0,73.64,73.64,73.05,73.26,44502.0
2024-02-13 15:30:00,73.26,73.86,73.14,73.85,109277.0,73.26,73.86,73.14,73.85,109277.0
2024-02-14 09:30:00,75.07,75.62,74.11,75.62,22619.0,75.07,75.62,74.11,75.62,22619.0
2024-02-14 10:00:00,75.65,76.63,75.2,76.02,29990.0,75.65,76.63,75.2,76.02,29990.0
2024-02-14 10:30:00,76.0,76.41,75.37,75.56,10303.0,76.0,76.41,75.37,75.56,10303.0
2024-02-14 11:00:00,75.59,76.23,75.4,76.15,21141.0,75.59,76.23,75.4,76.15,21141.0
2024-02-14 11:30:00,76.18,76.24,75.83,75.88,9751.0,76.18,76.24,75.83,75.88,9751.0
2024-02-14 12:00:00,75.83,76.03,75.41,76.03,14343.0,75.83,76.03,75.41,76.03,14343.0
2024-02-14 12:30:00,76.05,76.16,75.8,75.87,10548.0,76.05,76.16,75.8,75.87,10548.0
2024-02-14 13:00:00,75.92,76.09,75.84,75.94,19842.0,75.92,76.09,75.84,75.94,19842.0
2024-02-14 13:30:00,75.93,76.35,75.93,76.08,19574.0,75.93,76.35,75.93,76.08,19574.0
2024-02-14 14:00:00,76.01,76.21,75.53,76.21,16154.0,76.01,76.21,75.53,76.21,16154.0
2024-02-14 14:30:00,76.22,76.39,76.06,76.38,31087.0,76.22,76.39,76.06,76.38,31087.0
2024-02-14 15:00:00,76.41,76.48,76.09,76.16,35715.0,76.41,76.48,76.09,76.16,35715.0
2024-02-14 15:30:00,76.11,76.44,75.97,76.27,127642.0,76.11,76.44,75.97,76.27,127642.0
2024-02-15 09:30:00,76.96,77.21,76.4,76.4,19201.0,76.96,77.21,76.4,76.4,19201.0
2024-02-15 10:00:00,76.35,76.64,76.0,76.13,14947.0,76.35,76.64,76.0,76.13,14947.0
2024-02-15 10:30:00,76.12,76.17,75.76,75.76,10310.0,76.12,76.17,75.76,75.76,10310.0
2024-02-15 11:00:00,75.63,75.74,75.4,75.54,13015.0,75.63,75.74,75.4,75.54,13015.0
2024-02-15 11:30:00,75.62,75.78,75.27,75.78,12466.0,75.62,75.78,75.27,75.78,12466.0
2024-02-15 12:00:00,75.78,76.0,75.54,75.79,12799.0,75.78,76.0,75.54,75.79,12799.0
2024-02-15 12:30:00,75.78,75.86,75.54,75.59,10225.0,75.78,75.86,75.54,75.59,10225.0
2024-02-15 13:00:00,75.55,76.07,75.54,76.05,24390.0,75.55,76.07,75.54,76.05,24390.0
2024-02-15 13:30:00,76.05,76.2,75.68,75.72,16405.0,76.05,76.2,75.68,75.72,16405.0
2024-02-15 14:00:00,75.69,75.81,75.47,75.56,10687.0,75.69,75.81,75.47,75.56,10687.0
2024-02-15 14:30:00,75.56,75.76,75.34,75.4,17412.0,75.56,75.76,75.34,75.4,17412.0
2024-02-15 15:00:00,75.38,75.42,75.04,75.37,32360.0,75.38,75.42,75.04,75.37,32360.0
2024-02-15 15:30:00,75.37,75.75,75.23,75.48,176849.0,75.37,75.75,75.23,75.48,176849.0
2024-02-16 09:30:00,75.63,75.63,73.44,73.67,89148.0,75.63,75.63,73.44,73.67,89148.0
2024-02-16 10:00:00,73.63,74.41,73.44,74.35,38755.0,73.63,74.41,73.44,74.35,38755.0
2024-02-16 10:30:00,74.31,74.72,74.21,74.36,9754.0,74.31,74.72,74.21,74.36,9754.0
2024-02-16 11:00:00,74.33,74.94,74.31,74.72,14207.0,74.33,74.94,74.31,74.72,14207.0
2024-02-16 11:30:00,74.72,74.72,74.32,74.36,12852.0,74.72,74.72,74.32,74.36,12852.0
2024-02-16 12:00:00,74.35,74.46,74.01,74.39,112790.0,74.35,74.46,74.01,74.39,112790.0
2024-02-16 12:30:00,74.35,74.43,73.93,74.01,21058.0,74.35,74.43,73.93,74.01,21058.0
2024-02-16 13:00:00,73.88,74.3,73.87,74.17,62301.0,73.88,74.3,73.87,74.17,62301.0
2024-02-16 13:30:00,74.11,74.32,74.02,74.18,34416.0,74.11,74.32,74.02,74.18,34416.0
2024-02-16 14:00:00,74.21,74.45,73.83,73.96,44037.0,74.21,74.45,73.83,73.96,44037.0
2024-02-16 14:30:00,73.93,73.96,73.18,73.31,35588.0,73.93,73.96,73.18,73.31,35588.0
2024-02-16 15:00:00,73.33,73.46,73.13,73.35,51963.0,73.33,73.46,73.13,73.35,51963.0
2024-02-16 15:30:00,73.36,73.47,72.62,72.62,166595.0,73.36,73.47,72.62,72.62,166595.0
2024-02-20 09:30:00,71.94,71.94,70.52,71.0,80123.0,71.94,71.94,70.52,71.0,80123.0
2024-02-20 10:00:00,71.01,71.33,70.51,70.55,36783.0,71.01,71.33,70.51,70.55,36783.0
2024-02-20 10:30:00,70.51,70.99,70.3,70.91,31783.0,70.51,70.99,70.3,70.91,31783.0
2024-02-20 11:00:00,70.94,71.11,70.56,70.97,19144.0,70.94,71.11,70.56,70.97,19144.0
2024-02-20 11:30:00,71.0,71.02,70.6,70.6,14234.0,71.0,71.02,70.6,70.6,14234.0
2024-02-20 12:00:00,70.67,70.69,70.21,70.31,44627.0,70.67,70.69,70.21,70.31,44627.0
2024-02-20 12:30:00,70.3,70.96,70.27,70.86,47429.0,70.3,70.96,70.27,70.86,47429.0
2024-02-20 13:00:00,70.88,70.97,70.61,70.7,32068.0,70.88,70.97,70.61,70.7,32068.0
2024-02-20 13:30:00,70.71,70.97,70.51,70.64,39188.0,70.71,70.97,70.51,70.64,39188.0
2024-02-20 14:00:00,70.63,71.14,70.61,70.9,40908.0,70.63,71.14,70.61,70.9,40908.0
2024-02-20 14:30:00,70.81,71.12,70.8,71.0,33883.0,70.81,71.12,70.8,71.0,33883.0
2024-02-20 15:00:00,71.0,71.09,70.57,70.97,51388.0,71.0,71.09,70.57,70.97,51388.0
2024-02-20 15:30:00,70.95,71.35,70.82,71.19,211797.0,70.95,71.35,70.82,71.19,211797.0
2024-02-21 09:30:00,70.0,70.36,69.01,69.44,194148.0,70.0,70.36,69.01,69.44,194148.0
2024-02-21 10:00:00,69.39,69.99,68.94,69.29,93449.0,69.39,69.99,68.94,69.29,93449.0
2024-02-21 10:30:00,69.26,69.44,69.01,69.08,71440.0,69.26,69.44,69.01,69.08,71440.0
2024-02-21 11:00:00,69.18,69.55,68.98,69.38,113647.0,69.18,69.55,68.98,69.38,113647.0
2024-02-21 11:30:00,69.42,69.57,69.24,69.41,53811.0,69.42,69.57,69.24,69.41,53811.0
2024-02-21 12:00:00,69.42,70.2,69.31,69.82,117610.0,69.42,70.2,69.31,69.82,117610.0
2024-02-21 12:30:00,69.82,70.19,69.68,69.98,26928.0,69.82,70.19,69.68,69.98,26928.0
2024-02-21 13:00:00,69.92,70.91,69.84,70.67,56693.0,69.92,70.91,69.84,70.67,56693.0
2024-02-21 13:30:00,70.73,71.19,70.51,71.02,74357.0,70.73,71.19,70.51,71.02,74357.0
2024-02-21 14:00:00,70.97,71.43,70.94,71.35,133288.0,70.97,71.43,70.94,71.35,133288.0
2024-02-21 14:30:00,71.34,71.42,70.18,70.37,116839.0,71.34,71.42,70.18,70.37,116839.0
2024-02-21 15:00:00,70.37,70.54,69.88,70.09,194389.0,70.37,70.54,69.88,70.09,194389.0
2024-02-21 15:30:00,70.11,71.11,70.07,71.11,356290.0,70.11,71.11,70.07,71.11,356290.0
2024-02-22 09:30:00,64.26,65.71,60.44,65.5,1178740.0,64.26,65.71,60.44,65.5,1178740.0
2024-02-22 10:00:00,65.39,65.52,63.51,63.91,779936.0,65.39,65.52,63.51,63.91,779936.0
2024-02-22 10:30:00,63.91,63.91,62.09,62.56,490081.0,63.91,63.91,62.09,62.56,490081.0
2024-02-22 11:00:00,62.61,63.33,62.55,62.89,315662.0,62.61,63.33,62.55,62.89,315662.0
2024-02-22 11:30:00,62.89,63.49,62.71,62.94,197430.0,62.89,63.49,62.71,62.94,197430.0
2024-02-22 12:00:00,62.9,64.17,62.75,63.02,228669.0,62.9,64.17,62.75,63.02,228669.0
2024-02-22 12:30:00,62.98,62.99,62.0,62.44,258744.0,62.98,62.99,62.0,62.44,258744.0
2024-02-22 13:00:00,62.48,63.0,62.22,62.44,221852.0,62.48,63.0,62.22,62.44,221852.0
2024-02-22 13:30:00,62.44,62.8,62.16,62.53,80063.0,62.44,62.8,62.16,62.53,80063.0
2024-02-22 14:00:00,62.55,62.71,62.48,62.53,208541.0,62.55,62.71,62.48,62.53,208541.0
2024-02-22 14:30:00,62.53,62.57,62.01,62.34,244609.0,62.53,62.57,62.01,62.34,244609.0
2024-02-22 15:00:00,62.31,62.5,61.97,62.15,243533.0,62.31,62.5,61.97,62.15,243533.0
2024-02-22 15:30:00,62.13,63.0,61.07,61.53,575751.0,62.13,63.0,61.07,61.53,575751.0
2024-02-23 09:30:00,62.27,64.7,62.19,62.57,202339.0,62.27,64.7,62.19,62.57,202339.0
2024-02-23 10:00:00,62.65,63.47,61.89,62.44,145024.0,62.65,63.47,61.89,62.44,145024.0
2024-02-23 10:30:00,62.45,62.66,61.82,61.82,84905.0,62.45,62.66,61.82,61.82,84905.0
2024-02-23 11:00:00,61.81,62.86,61.22,62.61,59101.0,61.81,62.86,61.22,62.61,59101.0
2024-02-23 11:30:00,62.61,63.0,62.38,62.61,35154.0,62.61,63.0,62.38,62.61,35154.0
2024-02-23 12:00:00,62.61,62.82,62.41,62.55,41340.0,62.61,62.82,62.41,62.55,41340.0
2024-02-23 12:30:00,62.43,62.94,62.15,62.94,43396.0,62.43,62.94,62.15,62.94,43396.0
2024-02-23 13:00:00,62.98,63.0,62.42,62.52,33963.0,62.98,63.0,62.42,62.52,33963.0
2024-02-23 13:30:00,62.46,62.99,62.38,62.68,43984.0,62.46,62.99,62.38,62.68,43984.0
2024-02-23 14:00:00,62.66,62.7,62.27,62.64,24513.0,62.66,62.7,62.27,62.64,24513.0
2024-02-23 14:30:00,62.64,63.11,62.41,62.6,49905.0,62.64,63.11,62.41,62.6,49905.0
2024-02-23 15:00:00,62.58,62.97,62.2,62.81,337631.0,62.58,62.97,62.2,62.81,337631.0
2024-02-23 15:30:00,62.83,64.06,62.69,64.0,300476.0,62.83,64.06,62.69,64.0,300476.0
2024-02-26 09:30:00,63.66,64.07,63.36,63.61,33404.0,63.66,64.07,63.36,63.61,33404.0
2024-02-26 10:00:00,63.75,64.6,63.48,63.57,51137.0,63.75,64.6,63.48,63.57,51137.0
2024-02-26 10:30:00,63.58,63.96,63.53,63.93,37957.0,63.58,63.96,63.53,63.93,37957.0
2024-02-26 11:00:00,63.98,64.05,63.6,63.75,39426.0,63.98,64.05,63.6,63.75,39426.0
2024-02-26 11:30:00,63.8,63.91,63.66,63.86,22036.0,63.8,63.91,63.66,63.86,22036.0
2024-02-26 12:00:00,63.89,64.11,63.58,63.59,107249.0,63.89,64.11,63.58,63.59,107249.0
2024-02-26 12:30:00,63.6,63.77,62.96,63.14,27982.0,63.6,63.77,62.96,63.14,27982.0
2024-02-26 13:00:00,63.13,63.67,63.13,63.23,40833.0,63.13,63.67,63.13,63.23,40833.0
2024-02-26 13:30:00,63.23,63.51,63.15,63.46,19618.0,63.23,63.51,63.15,63.46,19618.0
2024-02-26 14:00:00,63.53,63.62,63.38,63.49,29438.0,63.53,63.62,63.38,63.49,29438.0
2024-02-26 14:30:00,63.51,63.52,63.24,63.29,32052.0,63.51,63.52,63.24,63.29,32052.0
2024-02-26 15:00:00,63.21,63.53,63.2,63.3,33580.0,63.21,63.53,63.2,63.3,33580.0
2024-02-26 15:30:00,63.32,63.41,63.09,63.38,162560.0,63.32,63.41,63.09,63.38,162560.0
2024-02-27 09:30:00,59.39,63.72,59.39,61.96,577887.0,59.39,63.72,59.39,61.96,577887.0
2024-02-27 10:00:00,61.98,62.5,61.13,61.47,295766.0,61.98,62.5,61.13,61.47,295766.0
2024-02-27 10:30:00,61.47,61.59,60.91,61.33,173154.0,61.47,61.59,60.91,61.33,173154.0
2024-02-27 11:00:00,61.36,62.41,61.35,61.47,178202.0,61.36,62.41,61.35,61.47,178202.0
2024-02-27 11:30:00,61.49,61.76,61.39,61.71,93073.0,61.49,61.76,61.39,61.71,93073.0
2024-02-27 12:00:00,61.74,62.31,61.54,62.13,128741.0,61.74,62.31,61.54,62.13,128741.0
2024-02-27 12:30:00,62.13,62.25,61.86,62.06,141667.0,62.13,62.25,61.86,62.06,141667.0
2024-02-27 13:00:00,62.01,62.26,61.77,61.77,69992.0,62.01,62.26,61.77,61.77,69992.0
2024-02-27 13:30:00,61.81,62.02,61.5,61.83,87281.0,61.81,62.02,61.5,61.83,87281.0
2024-02-27 14:00:00,61.83,62.05,61.75,62.05,75920.0,61.83,62.05,61.75,62.05,75920.0
2024-02-27 14:30:00,62.05,62.19,61.91,62.08,141183.0,62.05,62.19,61.91,62.08,141183.0
2024-02-27 15:00:00,62.09,62.1,60.97,61.3,273939.0,62.09,62.1,60.97,61.3,273939.0
2024-02-27 15:30:00,61.3,61.57,60.54,61.08,1076929.0,61.3,61.57,60.54,61.08,1076929.0
2024-02-28 09:30:00,60.12,61.22,59.39,61.17,407112.0,60.12,61.22,59.39,61.17,407112.0
2024-02-28 10:00:00,61.12,63.0,61.1,61.88,397728.0,61.12,63.0,61.1,61.88,397728.0
2024-02-28 10:30:00,61.83,61.84,60.44,60.44,279514.0,61.83,61.84,60.44,60.44,279514.0
2024-02-28 11:00:00,60.52,61.47,60.47,61.3,139810.0,60.52,61.47,60.47,61.3,139810.0
2024-02-28 11:30:00,61.34,61.81,60.99,61.14,195535.0,61.34,61.81,60.99,61.14,195535.0
2024-02-28 12:00:00,61.21,61.25,60.6,60.98,123467.0,61.21,61.25,60.6,60.98,123467.0
2024-02-28 12:30:00,60.95,61.48,60.9,61.42,107897.0,60.95,61.48,60.9,61.42,107897.0
2024-02-28 13:00:00,61.42,61.42,60.96,61.08,52351.0,61.42,61.42,60.96,61.08,52351.0
2024-02-28 13:30:00,61.08,61.22,60.95,61.21,32979.0,61.08,61.22,60.95,61.21,32979.0
2024-02-28 14:00:00,61.22,61.34,61.07,61.25,40094.0,61.22,61.34,61.07,61.25,40094.0
2024-02-28 14:30:00,61.2,61.22,60.98,61.17,84838.0,61.2,61.22,60.98,61.17,84838.0
2024-02-28 15:00:00,61.18,61.36,60.95,61.05,184195.0,61.18,61.36,60.95,61.05,184195.0
2024-02-28 15:30:00,61.03,61.34,60.6,60.62,475716.0,61.03,61.34,60.6,60.62,475716.0
2024-02-29 09:30:00,61.23,61.79,61.02,61.27,95472.0,61.23,61.79,61.02,61.27,95472.0
2024-02-29 10:00:00,61.3,61.31,60.56,60.67,108706.0,61.3,61.31,60.56,60.67,108706.0
2024-02-29 10:30:00,60.75,60.98,60.44,60.64,84299.0,60.75,60.98,60.44,60.64,84299.0
2024-02-29 11:00:00,60.64,60.67,60.15,60.19,48565.0,60.64,60.67,60.15,60.19,48565.0
2024-02-29 11:30:00,60.15,60.38,59.77,60.31,61923.0,60.15,60.38,59.77,60.31,61923.0
2024-02-29 12:00:00,60.32,60.38,60.06,60.14,31011.0,60.32,60.38,60.06,60.14,31011.0
2024-02-29 12:30:00,60.14,60.24,60.06,60.2,53331.0,60.14,60.24,60.06,60.2,53331.0
2024-02-29 13:00:00,60.23,60.53,60.15,60.34,94237.0,60.23,60.53,60.15,60.34,94237.0
2024-02-29 13:30:00,60.34,61.29,60.34,61.2,57034.0,60.34,61.29,60.34,61.2,57034.0
2024-02-29 14:00:00,61.25,61.79,61.15,61.76,114560.0,61.25,61.79,61.15,61.76,114560.0
2024-02-29 14:30:00,61.78,61.94,61.38,61.48,83941.0,61.78,61.94,61.38,61.48,83941.0
2024-02-29 15:00:00,61.48,61.53,61.0,61.12,66633.0,61.48,61.53,61.0,61.12,66633.0
2024-02-29 15:30:00,61.1,61.21,60.68,61.0,211512.0,61.1,61.21,60.68,61.0,211512.0
2024-03-01 09:30:00,61.38,62.15,60.37,61.9,52601.0,61.38,62.15,60.37,61.9,52601.0
2024-03-01 10:00:00,61.96,62.47,61.8,61.8,74661.0,61.96,62.47,61.8,61.8,74661.0
2024-03-01 10:30:00,61.88,62.25,61.78,61.96,27166.0,61.88,62.25,61.78,61.96,27166.0
2024-03-01 11:00:00,61.96,62.36,61.85,62.3,38947.0,61.96,62.36,61.85,62.3,38947.0
2024-03-01 11:30:00,62.32,62.54,62.1,62.54,50337.0,62.32,62.54,62.1,62.54,50337.0
2024-03-01 12:00:00,62.48,62.88,62.48,62.88,75302.0,62.48,62.88,62.48,62.88,75302.0
2024-03-01 12:30:00,62.82,63.13,62.8,62.96,57575.0,62.82,63.13,62.8,62.96,57575.0
2024-03-01 13:00:00,62.95,63.05,62.85,62.91,19908.0,62.95,63.05,62.85,62.91,19908.0
2024-03-01 13:30:00,62.94,63.1,62.79,62.82,15424.0,62.94,63.1,62.79,62.82,15424.0
2024-03-01 14:00:00,62.88,63.0,62.78,62.94,58233.0,62.88,63.0,62.78,62.94,58233.0
2024-03-01 14:30:00,62.92,62.97,62.68,62.77,25717.0,62.92,62.97,62.68,62.77,25717.0
2024-03-01 15:00:00,62.75,62.99,62.66,62.9,47497.0,62.75,62.99,62.66,62.9,47497.0
2024-03-01 15:30:00,62.88,62.94,62.22,62.3,212993.0,62.88,62.94,62.22,62.3,212993.0
2024-03-04 09:30:00,62.12,62.12,60.44,60.69,61268.0,62.12,62.12,60.44,60.69,61268.0
2024-03-04 10:00:00,60.53,60.54,59.27,59.39,63054.0,60.53,60.54,59.27,59.39,63054.0
2024-03-04 10:30:00,59.42,60.85,59.36,60.72,84880.0,59.42,60.85,59.36,60.72,84880.0
2024-03-04 11:00:00,60.76,60.88,60.59,60.62,42170.0,60.76,60.88,60.59,60.62,42170.0
2024-03-04 11:30:00,60.68,60.71,60.23,60.59,58811.0,60.68,60.71,60.23,60.59,58811.0
2024-03-04 12:00:00,60.57,60.64,60.38,60.53,32211.0,60.57,60.64,60.38,60.53,32211.0
2024-03-04 12:30:00,60.52,60.55,60.22,60.24,36723.0,60.52,60.55,60.22,60.24,36723.0
2024-03-04 13:00:00,60.28,60.51,60.23,60.43,54076.0,60.28,60.51,60.23,60.43,54076.0
2024-03-04 13:30:00,60.47,60.78,60.46,60.64,15753.0,60.47,60.78,60.46,60.64,15753.0
2024-03-04 14:00:00,60.65,60.68,60.39,60.4,13033.0,60.65,60.68,60.39,60.4,13033.0
2024-03-04 14:30:00,60.42,60.62,60.38,60.62,24602.0,60.42,60.62,60.38,60.62,24602.0
2024-03-04 15:00:00,60.79,60.84,60.4,60.4,29273.0,60.79,60.84,60.4,60.4,29273.0
2024-03-04 15:30:00,60.42,60.55,60.3,60.43,114930.0,60.42,60.55,60.3,60.43,114930.0
2024-03-05 09:30:00,59.5,60.23,58.76,59.18,71843.0,59.5,60.23,58.76,59.18,71843.0
2024-03-05 10:00:00,59.13,59.29,58.4,58.42,89374.0,59.13,59.29,58.4,58.42,89374.0
2024-03-05 10:30:00,58.38,58.55,58.07,58.2,45366.0,58.38,58.55,58.07,58.2,45366.0
2024-03-05 11:00:00,58.23,58.56,58.15,58.55,23298.0,58.23,58.56,58.15,58.55,23298.0
2024-03-05 11:30:00,58.55,58.61,58.2,58.61,36797.0,58.55,58.61,58.2,58.61,36797.0
2024-03-05 12:00:00,58.59,58.59,58.22,58.54,80403.0,58.59,58.59,58.22,58.54,80403.0
2024-03-05 12:30:00,58.56,58.56,58.2,58.2,67117.0,58.56,58.56,58.2,58.2,67117.0
2024-03-05 13:00:00,58.23,58.24,57.83,58.01,40183.0,58.23,58.24,57.83,58.01,40183.0
2024-03-05 13:30:00,58.03,58.16,57.73,57.73,55163.0,58.03,58.16,57.73,57.73,55163.0
2024-03-05 14:00:00,57.77,57.88,57.59,57.73,32973.0,57.77,57.88,57.59,57.73,32973.0
2024-03-05 14:30:00,57.67,57.68,57.37,57.39,76825.0,57.67,57.68,57.37,57.39,76825.0
2024-03-05 15:00:00,57.38,58.11,57.26,58.06,55697.0,57.38,58.11,57.26,58.06,55697.0
2024-03-05 15:30:00,58.07,58.37,58.04,58.19,147913.0,58.07,58.37,58.04,58.19,147913.0
2024-03-06 09:30:00,59.32,59.42,57.43,57.5,83900.0,59.32,59.42,57.43,57.5,83900.0
2024-03-06 10:00:00,57.44,57.68,57.11,57.62,68623.0,57.44,57.68,57.11,57.62,68623.0
2024-03-06 10:30:00,57.55,57.64,57.24,57.33,63223.0,57.55,57.64,57.24,57.33,63223.0
2024-03-06 11:00:00,57.33,58.0,57.23,57.88,161432.0,57.33,58.0,57.23,57.88,161432.0
2024-03-06 11:30:00,57.83,57.83,57.58,57.59,24645.0,57.83,57.83,57.58,57.59,24645.0
2024-03-06 12:00:00,57.66,57.91,57.66,57.86,14813.0,57.66,57.91,57.66,57.86,14813.0
2024-03-06 12:30:00,57.87,57.93,57.33,57.42,91800.0,57.87,57.93,57.33,57.42,91800.0
2024-03-06 13:00:00,57.42,57.42,57.01,57.1,131264.0,57.42,57.42,57.01,57.1,131264.0
2024-03-06 13:30:00,57.09,57.16,56.57,56.66,98149.0,57.09,57.16,56.57,56.66,98149.0
2024-03-06 14:00:00,56.62,57.03,56.49,56.84,68291.0,56.62,57.03,56.49,56.84,68291.0
2024-03-06 14:30:00,56.85,57.17,56.6,57.06,124562.0,56.85,57.17,56.6,57.06,124562.0
2024-03-06 15:00:00,56.99,57.26,56.73,56.9,39038.0,56.99,57.26,56.73,56.9,39038.0
2024-03-06 15:30:00,56.89,57.13,56.73,56.85,141391.0,56.89,57.13,56.73,56.85,141391.0
2024-03-07 09:30:00,57.61,58.37,57.06,57.41,51935.0,57.61,58.37,57.06,57.41,51935.0
2024-03-07 10:00:00,57.4,58.25,56.96,58.16,119928.0,57.4,58.25,56.96,58.16,119928.0
2024-03-07 10:30:00,58.15,59.7,58.09,59.47,113217.0,58.15,59.7,58.09,59.47,113217.0
2024-03-07 11:00:00,59.43,59.99,59.28,59.34,74322.0,59.43,59.99,59.28,59.34,74322.0
2024-03-07 11:30:00,59.3,59.75,59.11,59.65,59300.0,59.3,59.75,59.11,59.65,59300.0
2024-03-07 12:00:00,59.68,59.88,59.5,59.5,32391.0,59.68,59.88,59.5,59.5,32391.0
2024-03-07 12:30:00,59.52,59.58,59.28,59.4,25900.0,59.52,59.58,59.28,59.4,25900.0
2024-03-07 13:00:00,59.42,59.68,59.37,59.44,19270.0,59.42,59.68,59.37,59.44,19270.0
2024-03-07 13:30:00,59.45,59.57,59.15,59.32,34621.0,59.45,59.57,59.15,59.32,34621.0
2024-03-07 14:00:00,59.32,59.32,58.77,58.98,39385.0,59.32,59.32,58.77,58.98,39385.0
2024-03-07 14:30:00,59.01,59.15,58.92,59.08,16098.0,59.01,59.15,58.92,59.08,16098.0
2024-03-07 15:00:00,59.05,59.06,58.79,58.99,23648.0,59.05,59.06,58.79,58.99,23648.0
2024-03-07 15:30:00,58.98,59.09,58.37,58.46,203255.0,58.98,59.09,58.37,58.46,203255.0
2024-03-08 09:30:00,59.13,59.48,58.8,58.94,27525.0,59.13,59.48,58.8,58.94,27525.0
2024-03-08 10:00:00,58.9,58.93,58.28,58.45,209454.0,58.9,58.93,58.28,58.45,209454.0
2024-03-08 10:30:00,58.37,58.76,57.99,58.68,26300.0,58.37,58.76,57.99,58.68,26300.0
2024-03-08 11:00:00,58.64,58.77,58.22,58.22,54522.0,58.64,58.77,58.22,58.22,54522.0
2024-03-08 11:30:00,58.28,58.87,58.17,58.66,67139.0,58.28,58.87,58.17,58.66,67139.0
2024-03-08 12:00:00,58.67,58.7,58.29,58.41,45141.0,58.67,58.7,58.29,58.41,45141.0
2024-03-08 12:30:00,58.43,58.5,58.15,58.33,21817.0,58.43,58.5,58.15,58.33,21817.0
2024-03-08 13:00:00,58.33,58.48,58.14,58.14,25926.0,58.33,58.48,58.14,58.14,25926.0
2024-03-08 13:30:00,58.13,58.23,57.87,58.15,18922.0,58.13,58.23,57.87,58.15,18922.0
2024-03-08 14:00:00,58.16,58.35,58.16,58.22,19990.0,58.16,58.35,58.16,58.22,19990.0
2024-03-08 14:30:00,58.32,58.58,58.27,58.44,109584.0,58.32,58.58,58.27,58.44,109584.0
2024-03-08 15:00:00,58.44,58.48,58.21,58.34,125269.0,58.44,58.48,58.21,58.34,125269.0
2024-03-08 15:30:00,58.31,59.05,58.3,58.42,148800.0,58.31,59.05,58.3,58.42,148800.0
2024-03-11 09:30:00,58.74,60.32,58.74,59.92,71202.0,58.74,60.32,58.74,59.92,71202.0
2024-03-11 10:00:00,59.84,59.93,59.37,59.49,43596.0,59.84,59.93,59.37,59.49,43596.0
2024-03-11 10:30:00,59.53,59.97,59.44,59.75,69885.0,59.53,59.97,59.44,59.75,69885.0
2024-03-11 11:00:00,59.75,60.03,59.67,59.97,62726.0,59.75,60.03,59.67,59.97,62726.0
2024-03-11 11:30:00,59.97,60.62,59.93,60.59,60513.0,59.97,60.62,59.93,60.59,60513.0
2024-03-11 12:00:00,60.63,60.64,60.27,60.41,27703.0,60.63,60.64,60.27,60.41,27703.0
2024-03-11 12:30:00,60.44,60.88,60.44,60.81,27175.0,60.44,60.88,60.44,60.81,27175.0
2024-03-11 13:00:00,60.82,60.83,60.4,60.72,30018.0,60.82,60.83,60.4,60.72,30018.0
2024-03-11 13:30:00,60.74,60.81,60.49,60.59,22095.0,60.74,60.81,60.49,60.59,22095.0
2024-03-11 14:00:00,60.63,60.8,60.53,60.76,30559.0,60.63,60.8,60.53,60.76,30559.0
2024-03-11 14:30:00,60.79,60.8,60.58,60.64,33508.0,60.79,60.8,60.58,60.64,33508.0
2024-03-11 15:00:00,60.68,60.92,60.52,60.52,54205.0,60.68,60.92,60.52,60.52,54205.0
2024-03-11 15:30:00,60.57,60.84,60.37,60.68,140569.0,60.57,60.84,60.37,60.68,140569.0
2024-03-12 09:30:00,60.73,61.0,59.84,60.38,31370.0,60.73,61.0,59.84,60.38,31370.0
2024-03-12 10:00:00,60.53,60.95,60.38,60.95,45529.0,60.53,60.95,60.38,60.95,45529.0
2024-03-12 10:30:00,60.95,61.19,60.87,60.93,49638.0,60.95,61.19,60.87,60.93,49638.0
2024-03-12 11:00:00,60.99,61.33,60.98,61.31,49348.0,60.99,61.33,60.98,61.31,49348.0
2024-03-12 11:30:00,61.31,61.31,60.98,61.12,59466.0,61.31,61.31,60.98,61.12,59466.0
2024-03-12 12:00:00,61.14,61.21,60.91,60.94,40873.0,61.14,61.21,60.91,60.94,40873.0
2024-03-12 12:30:00,60.92,60.97,60.61,60.72,67964.0,60.92,60.97,60.61,60.72,67964.0
2024-03-12 13:00:00,60.72,60.74,60.21,60.27,56369.0,60.72,60.74,60.21,60.27,56369.0
2024-03-12 13:30:00,60.27,60.46,60.2,60.38,38348.0,60.27,60.46,60.2,60.38,38348.0
2024-03-12 14:00:00,60.37,60.43,60.25,60.39,19759.0,60.37,60.43,60.25,60.39,19759.0
2024-03-12 14:30:00,60.36,60.57,60.26,60.49,25025.0,60.36,60.57,60.26,60.49,25025.0
2024-03-12 15:00:00,60.51,60.75,60.38,60.74,49637.0,60.51,60.75,60.38,60.74,49637.0
2024-03-12 15:30:00,60.71,60.94,60.69,60.87,104472.0,60.71,60.94,60.69,60.87,104472.0
2024-03-13 09:30:00,60.89,61.58,60.84,61.15,62961.0,60.89,61.58,60.84,61.15,62961.0
2024-03-13 10:00:00,61.1,61.34,60.95,61.25,32960.0,61.1,61.34,60.95,61.25,32960.0
2024-03-13 10:30:00,61.21,61.28,60.9,60.95,36717.0,61.21,61.28,60.9,60.95,36717.0
2024-03-13 11:00:00,60.92,61.01,60.62,60.66,31825.0,60.92,61.01,60.62,60.66,31825.0
2024-03-13 11:30:00,60.63,60.74,60.23,60.74,25163.0,60.63,60.74,60.23,60.74,25163.0
2024-03-13 12:00:00,60.7,60.73,60.49,60.73,18449.0,60.7,60.73,60.49,60.73,18449.0
2024-03-13 12:30:00,60.71,60.73,60.26,60.34,19912.0,60.71,60.73,60.26,60.34,19912.0
2024-03-13 13:00:00,60.33,60.51,60.22,60.41,53667.0,60.33,60.51,60.22,60.41,53667.0
2024-03-13 13:30:00,60.41,60.41,60.22,60.34,31148.0,60.41,60.41,60.22,60.34,31148.0
2024-03-13 14:00:00,60.31,60.47,60.18,60.42,48618.0,60.31,60.47,60.18,60.42,48618.0
2024-03-13 14:30:00,60.44,60.48,60.21,60.37,40269.0,60.44,60.48,60.21,60.37,40269.0
2024-03-13 15:00:00,60.36,60.39,59.94,60.02,47116.0,60.36,60.39,59.94,60.02,47116.0
2024-03-13 15:30:00,60.02,60.49,59.82,60.04,172570.0,60.02,60.49,59.82,60.04,172570.0
2024-03-14 09:30:00,59.89,60.41,59.43,59.53,42002.0,59.89,60.41,59.43,59.53,42002.0
2024-03-14 10:00:00,59.55,59.55,59.08,59.32,26486.0,59.55,59.55,59.08,59.32,26486.0
2024-03-14 10:30:00,59.37,59.81,59.31,59.71,46583.0,59.37,59.81,59.31,59.71,46583.0
2024-03-14 11:00:00,59.7,59.71,59.27,59.63,41254.0,59.7,59.71,59.27,59.63,41254.0
2024-03-14 11:30:00,59.66,59.9,59.54,59.88,30107.0,59.66,59.9,59.54,59.88,30107.0
2024-03-14 12:00:00,59.87,59.91,59.5,59.59,29161.0,59.87,59.91,59.5,59.59,29161.0
2024-03-14 12:30:00,59.6,59.67,59.24,59.43,41587.0,59.6,59.67,59.24,59.43,41587.0
2024-03-14 13:00:00,59.44,59.58,59.15,59.32,43016.0,59.44,59.58,59.15,59.32,43016.0
2024-03-14 13:30:00,59.25,59.57,59.24,59.57,13333.0,59.25,59.57,59.24,59.57,13333.0
2024-03-14 14:00:00,59.58,59.8,59.36,59.44,21632.0,59.58,59.8,59.36,59.44,21632.0
2024-03-14 14:30:00,59.45,59.61,59.37,59.44,16969.0,59.45,59.61,59.37,59.44,16969.0
2024-03-14 15:00:00,59.42,59.47,58.91,59.28,51548.0,59.42,59.47,58.91,59.28,51548.0
2024-03-14 15:30:00,59.26,59.37,58.92,59.36,130252.0,59.26,59.37,58.92,59.36,130252.0
2024-03-15 09:30:00,59.88,59.91,58.62,59.08,101328.0,59.88,59.91,58.62,59.08,101328.0
2024-03-15 10:00:00,59.14,59.51,58.83,59.28,97084.0,59.14,59.51,58.83,59.28,97084.0
2024-03-15 10:30:00,59.26,59.86,59.2,59.58,36296.0,59.26,59.86,59.2,59.58,36296.0
2024-03-15 11:00:00,59.54,59.58,59.19,59.27,43941.0,59.54,59.58,59.19,59.27,43941.0
2024-03-15 11:30:00,59.31,59.44,59.11,59.36,25947.0,59.31,59.44,59.11,59.36,25947.0
2024-03-15 12:00:00,59.3,59.33,58.94,59.11,17712.0,59.3,59.33,58.94,59.11,17712.0
2024-03-15 12:30:00,59.13,59.24,59.09,59.1,30605.0,59.13,59.24,59.09,59.1,30605.0
2024-03-15 13:00:00,59.09,59.17,58.88,59.1,21347.0,59.09,59.17,58.88,59.1,21347.0
2024-03-15 13:30:00,59.07,59.21,59.01,59.01,26270.0,59.07,59.21,59.01,59.01,26270.0
2024-03-15 14:00:00,59.0,59.25,58.97,59.25,26888.0,59.0,59.25,58.97,59.25,26888.0
2024-03-15 14:30:00,59.23,59.62,59.22,59.6,51723.0,59.23,59.62,59.22,59.6,51723.0
2024-03-15 15:00:00,59.6,59.97,59.56,59.88,82756.0,59.6,59.97,59.56,59.88,82756.0
2024-03-15 15:30:00,59.86,60.35,59.73,59.91,388438.0,59.86,60.35,59.73,59.91,388438.0
2024-03-18 09:30:00,59.94,60.24,59.42,59.55,41064.0,59.94,60.24,59.42,59.55,41064.0
2024-03-18 10:00:00,59.53,60.08,59.22,60.08,87390.0,59.53,60.08,59.22,60.08,87390.0
2024-03-18 10:30:00,60.02,60.38,59.93,60.32,28129.0,60.02,60.38,59.93,60.32,28129.0
2024-03-18 11:00:00,60.26,60.55,60.17,60.55,21315.0,60.26,60.55,60.17,60.55,21315.0
2024-03-18 11:30:00,60.55,60.73,60.34,60.68,36809.0,60.55,60.73,60.34,60.68,36809.0
2024-03-18 12:00:00,60.66,61.24,60.65,61.19,58352.0,60.66,61.24,60.65,61.19,58352.0
2024-03-18 12:30:00,61.16,61.59,61.04,61.39,61876.0,61.16,61.59,61.04,61.39,61876.0
2024-03-18 13:00:00,61.38,61.43,61.14,61.26,28212.0,61.38,61.43,61.14,61.26,28212.0
2024-03-18 13:30:00,61.28,61.39,61.23,61.38,33096.0,61.28,61.39,61.23,61.38,33096.0
2024-03-18 14:00:00,61.37,61.76,61.34,61.73,30358.0,61.37,61.76,61.34,61.73,30358.0
2024-03-18 14:30:00,61.73,61.83,61.57,61.7,25485.0,61.73,61.83,61.57,61.7,25485.0
2024-03-18 15:00:00,61.7,61.7,60.81,60.81,81526.0,61.7,61.7,60.81,60.81,81526.0
2024-03-18 15:30:00,60.8,61.36,60.72,61.28,176859.0,60.8,61.36,60.72,61.28,176859.0
2024-03-19 09:30:00,60.39,60.94,59.98,60.58,38447.0,60.39,60.94,59.98,60.58,38447.0
2024-03-19 10:00:00,60.49,60.56,60.11,60.11,19451.0,60.49,60.56,60.11,60.11,19451.0
2024-03-19 10:30:00,60.1,60.22,59.87,60.05,46258.0,60.1,60.22,59.87,60.05,46258.0
2024-03-19 11:00:00,59.98,60.25,59.94,60.25,22171.0,59.98,60.25,59.94,60.25,22171.0
2024-03-19 11:30:00,60.25,60.6,59.92,60.58,18143.0,60.25,60.6,59.92,60.58,18143.0
2024-03-19 12:00:00,60.65,60.84,60.51,60.79,18725.0,60.65,60.84,60.51,60.79,18725.0
2024-03-19 12:30:00,60.81,61.0,60.77,60.91,12784.0,60.81,61.0,60.77,60.91,12784.0
2024-03-19 13:00:00,60.93,61.07,60.81,60.92,24889.0,60.93,61.07,60.81,60.92,24889.0
2024-03-19 13:30:00,60.91,61.22,60.85,61.17,27946.0,60.91,61.22,60.85,61.17,27946.0
2024-03-19 14:00:00,61.17,61.23,61.03,61.17,26022.0,61.17,61.23,61.03,61.17,26022.0
2024-03-19 14:30:00,61.17,61.22,61.09,61.12,18748.0,61.17,61.22,61.09,61.12,18748.0
2024-03-19 15:00:00,61.13,61.26,61.05,61.24,32901.0,61.13,61.26,61.05,61.24,32901.0
2024-03-19 15:30:00,61.22,61.42,61.16,61.41,100293.0,61.22,61.42,61.16,61.41,100293.0
2024-03-20 09:30:00,61.07,61.32,60.9,61.07,56043.0,61.07,61.32,60.9,61.07,56043.0
2024-03-20 10:00:00,61.04,61.32,60.8,61.27,17584.0,61.04,61.32,60.8,61.27,17584.0
2024-03-20 10:30:00,61.2,61.23,60.52,60.53,39768.0,61.2,61.23,60.52,60.53,39768.0
2024-03-20 11:00:00,60.51,60.55,60.17,60.3,34513.0,60.51,60.55,60.17,60.3,34513.0
2024-03-20 11:30:00,60.26,60.58,60.13,60.48,16013.0,60.26,60.58,60.13,60.48,16013.0
2024-03-20 12:00:00,60.48,60.63,60.42,60.47,15758.0,60.48,60.63,60.42,60.47,15758.0
2024-03-20 12:30:00,60.45,60.55,60.1,60.1,20357.0,60.45,60.55,60.1,60.1,20357.0
2024-03-20 13:00:00,60.1,60.1,59.67,59.69,41234.0,60.1,60.1,59.67,59.69,41234.0
2024-03-20 13:30:00,59.73,60.65,59.58,60.5,51937.0,59.73,60.65,59.58,60.5,51937.0
2024-03-20 14:00:00,60.57,61.32,60.57,61.06,25480.0,60.57,61.32,60.57,61.06,25480.0
2024-03-20 14:30:00,61.06,61.57,60.62,61.45,49010.0,61.06,61.57,60.62,61.45,49010.0
2024-03-20 15:00:00,61.51,61.9,61.3,61.89,59239.0,61.51,61.9,61.3,61.89,59239.0
2024-03-20 15:30:00,61.87,61.97,61.67,61.82,203895.0,61.87,61.97,61.67,61.82,203895.0
2024-03-21 09:30:00,62.24,62.95,62.24,62.72,38276.0,62.24,62.95,62.24,62.72,38276.0
2024-03-21 10:00:00,62.67,63.01,62.57,62.79,40380.0,62.67,63.01,62.57,62.79,40380.0
2024-03-21 10:30:00,62.79,62.84,62.51,62.69,93806.0,62.79,62.84,62.51,62.69,93806.0
2024-03-21 11:00:00,62.69,62.8,62.37,62.5,61308.0,62.69,62.8,62.37,62.5,61308.0
2024-03-21 11:30:00,62.48,62.54,62.37,62.52,25135.0,62.48,62.54,62.37,62.52,25135.0
2024-03-21 12:00:00,62.55,62.65,62.4,62.46,28129.0,62.55,62.65,62.4,62.46,28129.0
2024-03-21 12:30:00,62.47,62.47,61.95,62.1,21653.0,62.47,62.47,61.95,62.1,21653.0
2024-03-21 13:00:00,62.07,62.07,61.84,62.02,12233.0,62.07,62.07,61.84,62.02,12233.0
2024-03-21 13:30:00,62.0,62.25,61.94,62.15,21081.0,62.0,62.25,61.94,62.15,21081.0
2024-03-21 14:00:00,62.18,62.38,62.03,62.36,19502.0,62.18,62.38,62.03,62.36,19502.0
2024-03-21 14:30:00,62.38,62.48,62.12,62.26,22377.0,62.38,62.48,62.12,62.26,22377.0
2024-03-21 15:00:00,62.26,62.41,62.18,62.19,27529.0,62.26,62.41,62.18,62.19,27529.0
2024-03-21 15:30:00,62.19,62.19,61.83,61.87,56613.0,62.19,62.19,61.83,61.87,56613.0
2024-03-22 09:30:00,61.78,61.93,61.29,61.29,24661.0,61.78,61.93,61.29,61.29,24661.0
2024-03-22 10:00:00,61.22,61.32,60.55,60.58,29204.0,61.22,61.32,60.55,60.58,29204.0
2024-03-22 10:30:00,60.63,60.63,60.33,60.42,24608.0,60.63,60.63,60.33,60.42,24608.0
2024-03-22 11:00:00,60.43,60.68,60.27,60.42,30610.0,60.43,60.68,60.27,60.42,30610.0
2024-03-22 11:30:00,60.4,60.51,60.18,60.26,23014.0,60.4,60.51,60.18,60.26,23014.0
2024-03-22 12:00:00,60.24,60.47,60.11,60.47,19512.0,60.24,60.47,60.11,60.47,19512.0
2024-03-22 12:30:00,60.47,60.48,60.27,60.27,12221.0,60.47,60.48,60.27,60.27,12221.0
2024-03-22 13:00:00,60.28,60.35,60.22,60.26,9420.0,60.28,60.35,60.22,60.26,9420.0
2024-03-22 13:30:00,60.29,60.63,60.26,60.62,10281.0,60.29,60.63,60.26,60.62,10281.0
2024-03-22 14:00:00,60.61,60.99,60.52,60.94,9662.0,60.61,60.99,60.52,60.94,9662.0
2024-03-22 14:30:00,60.94,61.33,60.8,61.31,44003.0,60.94,61.33,60.8,61.31,44003.0
2024-03-22 15:00:00,61.28,61.38,60.85,60.92,24789.0,61.28,61.38,60.85,60.92,24789.0
2024-03-22 15:30:00,60.89,61.1,60.57,60.77,147422.0,60.89,61.1,60.57,60.77,147422.0
2024-03-25 09:30:00,60.66,60.74,60.0,60.31,26934.0,60.66,60.74,60.0,60.31,26934.0
2024-03-25 10:00:00,60.25,60.78,60.22,60.31,54522.0,60.25,60.78,60.22,60.31,54522.0
2024-03-25 10:30:00,60.25,60.94,60.21,60.82,20884.0,60.25,60.94,60.21,60.82,20884.0
2024-03-25 11:00:00,60.84,61.34,60.81,61.34,24877.0,60.84,61.34,60.81,61.34,24877.0
2024-03-25 11:30:00,61.34,61.75,61.28,61.7,28319.0,61.34,61.75,61.28,61.7,28319.0
2024-03-25 12:00:00,61.72,61.79,61.39,61.49,26668.0,61.72,61.79,61.39,61.49,26668.0
2024-03-25 12:30:00,61.41,61.66,61.37,61.59,14628.0,61.41,61.66,61.37,61.59,14628.0
2024-03-25 13:00:00,61.58,62.01,61.58,61.8,24891.0,61.58,62.01,61.58,61.8,24891.0
2024-03-25 13:30:00,61.8,62.23,61.79,62.23,36990.0,61.8,62.23,61.79,62.23,36990.0
2024-03-25 14:00:00,62.21,62.41,62.07,62.26,56994.0,62.21,62.41,62.07,62.26,56994.0
2024-03-25 14:30:00,62.24,62.67,62.22,62.62,56788.0,62.24,62.67,62.22,62.62,56788.0
2024-03-25 15:00:00,62.57,62.62,62.16,62.5,34250.0,62.57,62.62,62.16,62.5,34250.0
2024-03-25 15:30:00,62.48,62.53,62.13,62.24,96382.0,62.48,62.53,62.13,62.24,96382.0
2024-03-26 09:30:00,62.95,63.64,62.37,62.8,59849.0,62.95,63.64,62.37,62.8,59849.0
2024-03-26 10:00:00,62.79,63.28,62.71,63.21,41832.0,62.79,63.28,62.71,63.21,41832.0
2024-03-26 10:30:00,63.21,63.42,62.8,62.8,40474.0,63.21,63.42,62.8,62.8,40474.0
2024-03-26 11:00:00,62.8,63.38,62.8,63.11,37533.0,62.8,63.38,62.8,63.11,37533.0
2024-03-26 11:30:00,63.07,63.09,62.73,63.03,20209.0,63.07,63.09,62.73,63.03,20209.0
2024-03-26 12:00:00,63.09,63.14,62.98,63.01,15582.0,63.09,63.14,62.98,63.01,15582.0
2024-03-26 12:30:00,63.01,63.25,62.96,63.18,34328.0,63.01,63.25,62.96,63.18,34328.0
2024-03-26 13:00:00,63.17,63.37,62.99,63.37,22809.0,63.17,63.37,62.99,63.37,22809.0
2024-03-26 13:30:00,63.35,63.45,63.18,63.42,23057.0,63.35,63.45,63.18,63.42,23057.0
2024-03-26 14:00:00,63.47,63.63,63.38,63.6,27273.0,63.47,63.63,63.38,63.6,27273.0
2024-03-26 14:30:00,63.6,63.62,63.32,63.38,33923.0,63.6,63.62,63.32,63.38,33923.0
2024-03-26 15:00:00,63.38,63.38,63.08,63.09,26111.0,63.38,63.38,63.08,63.09,26111.0
2024-03-26 15:30:00,63.08,63.21,62.92,63.01,108549.0,63.08,63.21,62.92,63.01,108549.0
2024-03-27 09:30:00,63.36,63.79,63.05,63.05,27347.0,63.36,63.79,63.05,63.05,27347.0
2024-03-27 10:00:00,63.02,63.02,62.11,62.2,29954.0,63.02,63.02,62.11,62.2,29954.0
2024-03-27 10:30:00,62.2,62.56,61.51,61.51,51365.0,62.2,62.56,61.51,61.51,51365.0
2024-03-27 11:00:00,61.44,62.04,61.36,61.57,33210.0,61.44,62.04,61.36,61.57,33210.0
2024-03-27 11:30:00,61.62,61.83,61.57,61.67,65451.0,61.62,61.83,61.57,61.67,65451.0
2024-03-27 12:00:00,61.63,62.1,61.57,62.05,23936.0,61.63,62.1,61.57,62.05,23936.0
2024-03-27 12:30:00,62.05,62.28,61.86,62.01,27737.0,62.05,62.28,61.86,62.01,27737.0
2024-03-27 13:00:00,62.04,62.08,61.57,61.57,21973.0,62.04,62.08,61.57,61.57,21973.0
2024-03-27 13:30:00,61.6,61.68,61.49,61.58,22181.0,61.6,61.68,61.49,61.58,22181.0
2024-03-27 14:00:00,61.59,61.67,61.48,61.67,24924.0,61.59,61.67,61.48,61.67,24924.0
2024-03-27 14:30:00,61.68,61.85,61.61,61.73,26529.0,61.68,61.85,61.61,61.73,26529.0
2024-03-27 15:00:00,61.72,61.8,61.57,61.77,36782.0,61.72,61.8,61.57,61.77,36782.0
2024-03-27 15:30:00,61.78,62.31,61.64,62.28,119003.0,61.78,62.31,61.64,62.28,119003.0
2024-03-28 09:30:00,62.76,62.96,62.14,62.75,32432.0,62.76,62.96,62.14,62.75,32432.0
2024-03-28 10:00:00,62.8,62.92,62.6,62.85,41755.0,62.8,62.92,62.6,62.85,41755.0
2024-03-28 10:30:00,62.84,63.39,62.75,62.93,37524.0,62.84,63.39,62.75,62.93,37524.0
2024-03-28 11:00:00,62.92,62.95,62.19,62.42,31266.0,62.92,62.95,62.19,62.42,31266.0
2024-03-28 11:30:00,62.39,62.73,62.34,62.6,22431.0,62.39,62.73,62.34,62.6,22431.0
2024-03-28 12:00:00,62.56,62.59,62.17,62.44,24112.0,62.56,62.59,62.17,62.44,24112.0
2024-03-28 12:30:00,62.42,62.42,62.01,62.1,26937.0,62.42,62.42,62.01,62.1,26937.0
2024-03-28 13:00:00,62.1,62.41,62.09,62.41,20629.0,62.1,62.41,62.09,62.41,20629.0
2024-03-28 13:30:00,62.4,62.48,62.26,62.31,21798.0,62.4,62.48,62.26,62.31,21798.0
2024-03-28 14:00:00,62.25,62.34,62.15,62.17,19815.0,62.25,62.34,62.15,62.17,19815.0
2024-03-28 14:30:00,62.15,62.18,61.98,62.13,34158.0,62.15,62.18,61.98,62.13,34158.0
2024-03-28 15:00:00,62.13,62.26,61.96,62.19,34255.0,62.13,62.26,61.96,62.19,34255.0
2024-03-28 15:30:00,62.2,62.2,61.93,62.1,151566.0,62.2,62.2,61.93,62.1,151566.0
2024-04-01 09:30:00,62.36,62.49,61.59,61.65,50126.0,62.36,62.49,61.59,61.65,50126.0
2024-04-01 10:00:00,61.61,61.73,61.0,61.07,112349.0,61.61,61.73,61.0,61.07,112349.0
2024-04-01 10:30:00,61.03,61.49,61.01,61.33,51009.0,61.03,61.49,61.01,61.33,51009.0
2024-04-01 11:00:00,61.33,61.62,61.32,61.43,41805.0,61.33,61.62,61.32,61.43,41805.0
2024-04-01 11:30:00,61.43,61.67,61.37,61.65,29198.0,61.43,61.67,61.37,61.65,29198.0
2024-04-01 12:00:00,61.65,61.78,61.44,61.69,24220.0,61.65,61.78,61.44,61.69,24220.0
2024-04-01 12:30:00,61.69,61.79,61.6,61.63,24109.0,61.69,61.79,61.6,61.63,24109.0
2024-04-01 13:00:00,61.61,61.87,61.56,61.8,26745.0,61.61,61.87,61.56,61.8,26745.0
2024-04-01 13:30:00,61.8,61.91,61.69,61.8,26551.0,61.8,61.91,61.69,61.8,26551.0
2024-04-01 14:00:00,61.81,61.82,61.63,61.72,25473.0,61.81,61.82,61.63,61.72,25473.0
2024-04-01 14:30:00,61.72,61.76,61.54,61.64,27968.0,61.72,61.76,61.54,61.64,27968.0
2024-04-01 15:00:00,61.68,61.9,61.58,61.9,38346.0,61.68,61.9,61.58,61.9,38346.0
2024-04-01 15:30:00,61.86,61.86,61.35,61.35,177593.0,61.86,61.86,61.35,61.35,177593.0
2024-04-02 09:30:00,60.45,60.65,59.75,60.2,165699.0,60.45,60.65,59.75,60.2,165699.0
2024-04-02 10:00:00,60.12,60.38,59.79,60.15,45515.0,60.12,60.38,59.79,60.15,45515.0
2024-04-02 10:30:00,60.15,60.44,59.98,60.17,57396.0,60.15,60.44,59.98,60.17,57396.0
2024-04-02 11:00:00,60.17,60.53,60.13,60.36,34890.0,60.17,60.53,60.13,60.36,34890.0
2024-04-02 11:30:00,60.36,60.73,60.24,60.67,46445.0,60.36,60.73,60.24,60.67,46445.0
2024-04-02 12:00:00,60.66,60.95,60.66,60.94,38715.0,60.66,60.95,60.66,60.94,38715.0
2024-04-02 12:30:00,60.94,61.12,60.81,61.11,38213.0,60.94,61.12,60.81,61.11,38213.0
2024-04-02 13:00:00,61.12,61.18,60.89,61.03,35780.0,61.12,61.18,60.89,61.03,35780.0
2024-04-02 13:30:00,61.01,61.07,60.84,60.9,36401.0,61.01,61.07,60.84,60.9,36401.0
2024-04-02 14:00:00,60.88,60.9,60.67,60.72,35441.0,60.88,60.9,60.67,60.72,35441.0
2024-04-02 14:30:00,60.71,60.93,60.67,60.76,35086.0,60.71,60.93,60.67,60.76,35086.0
2024-04-02 15:00:00,60.76,60.86,60.65,60.83,53931.0,60.76,60.86,60.65,60.83,53931.0
2024-04-02 15:30:00,60.82,60.96,60.68,60.81,190200.0,60.82,60.96,60.68,60.81,190200.0
2024-04-03 09:30:00,60.42,61.12,59.97,60.9,72685.0,60.42,61.12,59.97,60.9,72685.0
2024-04-03 10:00:00,60.92,61.26,60.59,60.74,35600.0,60.92,61.26,60.59,60.74,35600.0
2024-04-03 10:30:00,60.71,61.0,60.67,60.88,38441.0,60.71,61.0,60.67,60.88,38441.0
2024-04-03 11:00:00,60.84,60.84,60.49,60.67,37623.0,60.84,60.84,60.49,60.67,37623.0
2024-04-03 11:30:00,60.68,60.89,60.65,60.77,34146.0,60.68,60.89,60.65,60.77,34146.0
2024-04-03 12:00:00,60.77,60.96,60.69,60.78,35645.0,60.77,60.96,60.69,60.78,35645.0
2024-04-03 12:30:00,60.78,60.81,60.47,60.55,27998.0,60.78,60.81,60.47,60.55,27998.0
2024-04-03 13:00:00,60.55,60.82,60.5,60.76,34568.0,60.55,60.82,60.5,60.76,34568.0
2024-04-03 13:30:00,60.74,60.9,60.65,60.68,30803.0,60.74,60.9,60.65,60.68,30803.0
2024-04-03 14:00:00,60.68,60.68,60.49,60.53,31466.0,60.68,60.68,60.49,60.53,31466.0
2024-04-03 14:30:00,60.51,60.73,60.49,60.65,36097.0,60.51,60.73,60.49,60.65,36097.0
2024-04-03 15:00:00,60.65,60.65,60.41,60.41,67161.0,60.65,60.65,60.41,60.41,67161.0
2024-04-03 15:30:00,60.4,60.66,60.36,60.55,137649.0,60.4,60.66,60.36,60.55,137649.0
2024-04-04 09:30:00,61.1,61.97,61.06,61.38,43533.0,61.1,61.97,61.06,61.38,43533.0
2024-04-04 10:00:00,61.44,61.62,61.18,61.51,43175.0,61.44,61.62,61.18,61.51,43175.0
2024-04-04 10:30:00,61.57,62.02,61.49,62.02,44489.0,61.57,62.02,61.49,62.02,44489.0
2024-04-04 11:00:00,62.02,62.27,61.88,62.0,35904.0,62.02,62.27,61.88,62.0,35904.0
2024-04-04 11:30:00,61.98,62.07,61.59,61.64,33402.0,61.98,62.07,61.59,61.64,33402.0
2024-04-04 12:00:00,61.62,61.78,61.36,61.77,29836.0,61.62,61.78,61.36,61.77,29836.0
2024-04-04 12:30:00,61.76,61.76,61.57,61.61,27387.0,61.76,61.76,61.57,61.61,27387.0
2024-04-04 13:00:00,61.61,61.77,61.57,61.7,72634.0,61.61,61.77,61.57,61.7,72634.0
2024-04-04 13:30:00,61.71,61.77,61.34,61.38,36131.0,61.71,61.77,61.34,61.38,36131.0
2024-04-04 14:00:00,61.35,61.35,60.49,60.5,40907.0,61.35,61.35,60.49,60.5,40907.0
2024-04-04 14:30:00,60.45,60.51,60.24,60.34,55549.0,60.45,60.51,60.24,60.34,55549.0
2024-04-04 15:00:00,60.31,60.52,60.23,60.25,65705.0,60.31,60.52,60.23,60.25,65705.0
2024-04-04 15:30:00,60.27,60.41,59.96,59.98,216482.0,60.27,60.41,59.96,59.98,216482.0
2024-04-05 09:30:00,59.96,60.32,59.38,60.26,87687.0,59.96,60.32,59.38,60.26,87687.0
2024-04-05 10:00:00,60.27,60.27,59.52,59.67,99040.0,60.27,60.27,59.52,59.67,99040.0
2024-04-05 10:30:00,59.66,59.87,59.65,59.78,45938.0,59.66,59.87,59.65,59.78,45938.0
2024-04-05 11:00:00,59.78,59.79,59.16,59.23,46369.0,59.78,59.79,59.16,59.23,46369.0
2024-04-05 11:30:00,59.24,59.72,59.24,59.69,91814.0,59.24,59.72,59.24,59.69,91814.0
2024-04-05 12:00:00,59.69,59.84,59.62,59.77,36733.0,59.69,59.84,59.62,59.77,36733.0
2024-04-05 12:30:00,59.77,60.15,59.74,60.14,42490.0,59.77,60.15,59.74,60.14,42490.0
2024-04-05 13:00:00,60.15,60.17,59.93,60.14,38686.0,60.15,60.17,59.93,60.14,38686.0
2024-04-05 13:30:00,60.14,60.29,59.87,59.91,49010.0,60.14,60.29,59.87,59.91,49010.0
2024-04-05 14:00:00,59.89,59.99,59.68,59.8,50494.0,59.89,59.99,59.68,59.8,50494.0
2024-04-05 14:30:00,59.82,59.89,59.66,59.83,56562.0,59.82,59.89,59.66,59.83,56562.0
2024-04-05 15:00:00,59.84,59.96,59.78,59.86,75335.0,59.84,59.96,59.78,59.86,75335.0
2024-04-05 15:30:00,59.86,60.02,59.64,59.84,206620.0,59.86,60.02,59.64,59.84,206620.0
2024-04-08 09:30:00,60.0,60.33,59.39,59.66,90602.0,60.0,60.33,59.39,59.66,90602.0
2024-04-08 10:00:00,59.63,59.87,59.46,59.61,65620.0,59.63,59.87,59.46,59.61,65620.0
2024-04-08 10:30:00,59.61,59.76,59.45,59.46,66730.0,59.61,59.76,59.45,59.46,66730.0
2024-04-08 11:00:00,59.49,59.56,59.13,59.34,72688.0,59.49,59.56,59.13,59.34,72688.0
2024-04-08 11:30:00,59.34,59.38,59.12,59.17,46681.0,59.34,59.38,59.12,59.17,46681.0
2024-04-08 12:00:00,59.17,59.28,59.02,59.19,56429.0,59.17,59.28,59.02,59.19,56429.0
2024-04-08 12:30:00,59.16,59.44,59.13,59.38,68737.0,59.16,59.44,59.13,59.38,68737.0
2024-04-08 13:00:00,59.39,59.52,59.13,59.32,71974.0,59.39,59.52,59.13,59.32,71974.0
2024-04-08 13:30:00,59.31,59.5,59.19,59.36,69028.0,59.31,59.5,59.19,59.36,69028.0
2024-04-08 14:00:00,59.36,59.56,59.36,59.46,48066.0,59.36,59.56,59.36,59.46,48066.0
2024-04-08 14:30:00,59.46,59.46,59.21,59.35,58384.0,59.46,59.46,59.21,59.35,58384.0
2024-04-08 15:00:00,59.35,59.37,59.12,59.34,66004.0,59.35,59.37,59.12,59.34,66004.0
2024-04-08 15:30:00,59.33,59.73,59.31,59.72,200519.0,59.33,59.73,59.31,59.72,200519.0
2024-04-09 09:30:00,60.2,62.81,59.97,62.37,138921.0,60.2,62.81,59.97,62.37,138921.0
2024-04-09 10:00:00,62.4,63.3,62.11,62.18,83274.0,62.4,63.3,62.11,62.18,83274.0
2024-04-09 10:30:00,62.13,62.31,61.69,61.71,62436.0,62.13,62.31,61.69,61.71,62436.0
2024-04-09 11:00:00,61.72,61.96,61.57,61.71,56892.0,61.72,61.96,61.57,61.71,56892.0
2024-04-09 11:30:00,61.74,61.85,61.35,61.68,55826.0,61.74,61.85,61.35,61.68,55826.0
2024-04-09 12:00:00,61.68,61.91,61.48,61.67,32543.0,61.68,61.91,61.48,61.67,32543.0
2024-04-09 12:30:00,61.68,61.91,61.55,61.7,46494.0,61.68,61.91,61.55,61.7,46494.0
2024-04-09 13:00:00,61.68,61.99,61.68,61.99,53166.0,61.68,61.99,61.68,61.99,53166.0
2024-04-09 13:30:00,62.0,62.11,61.83,61.84,45176.0,62.0,62.11,61.83,61.84,45176.0
2024-04-09 14:00:00,61.82,61.92,61.82,61.85,40275.0,61.82,61.92,61.82,61.85,40275.0
2024-04-09 14:30:00,61.84,61.84,61.6,61.62,41012.0,61.84,61.84,61.6,61.62,41012.0
2024-04-09 15:00:00,61.6,61.6,61.21,61.55,68389.0,61.6,61.6,61.21,61.55,68389.0
2024-04-09 15:30:00,61.55,61.85,61.43,61.84,169413.0,61.55,61.85,61.43,61.84,169413.0
2024-04-10 09:30:00,60.42,61.45,60.29,61.01,96463.0,60.42,61.45,60.29,61.01,96463.0
2024-04-10 10:00:00,61.01,61.14,60.54,61.12,78450.0,61.01,61.14,60.54,61.12,78450.0
2024-04-10 10:30:00,61.12,61.41,60.99,61.11,81702.0,61.12,61.41,60.99,61.11,81702.0
2024-04-10 11:00:00,61.09,61.36,61.08,61.26,46949.0,61.09,61.36,61.08,61.26,46949.0
2024-04-10 11:30:00,61.26,61.27,61.09,61.26,37950.0,61.26,61.27,61.09,61.26,37950.0
2024-04-10 12:00:00,61.26,61.49,61.23,61.29,51439.0,61.26,61.49,61.23,61.29,51439.0
2024-04-10 12:30:00,61.28,61.61,61.23,61.47,43947.0,61.28,61.61,61.23,61.47,43947.0
2024-04-10 13:00:00,61.5,61.57,60.92,61.44,63148.0,61.5,61.57,60.92,61.44,63148.0
2024-04-10 13:30:00,61.43,61.62,61.21,61.51,80120.0,61.43,61.62,61.21,61.51,80120.0
2024-04-10 14:00:00,61.48,61.85,61.41,61.53,64137.0,61.48,61.85,61.41,61.53,64137.0
2024-04-10 14:30:00,61.5,61.68,61.4,61.47,50184.0,61.5,61.68,61.4,61.47,50184.0
2024-04-10 15:00:00,61.44,62.06,61.23,61.99,88564.0,61.44,62.06,61.23,61.99,88564.0
2024-04-10 15:30:00,61.99,62.28,61.86,61.93,233501.0,61.99,62.28,61.86,61.93,233501.0
2024-04-11 09:30:00,62.18,62.42,61.44,61.57,22899.0,62.18,62.42,61.44,61.57,22899.0
2024-04-11 10:00:00,61.63,61.64,60.98,60.98,30524.0,61.63,61.64,60.98,60.98,30524.0
2024-04-11 10:30:00,60.98,61.15,60.61,60.7,25547.0,60.98,61.15,60.61,60.7,25547.0
2024-04-11 11:00:00,60.69,60.75,60.23,60.47,30567.0,60.69,60.75,60.23,60.47,30567.0
2024-04-11 11:30:00,60.45,60.59,60.11,60.3,40416.0,60.45,60.59,60.11,60.3,40416.0
2024-04-11 12:00:00,60.33,60.53,60.15,60.45,17640.0,60.33,60.53,60.15,60.45,17640.0
2024-04-11 12:30:00,60.37,60.59,60.36,60.39,19946.0,60.37,60.59,60.36,60.39,19946.0
2024-04-11 13:00:00,60.38,60.54,60.27,60.43,33438.0,60.38,60.54,60.27,60.43,33438.0
2024-04-11 13:30:00,60.44,60.55,60.41,60.46,35075.0,60.44,60.55,60.41,60.46,35075.0
2024-04-11 14:00:00,60.47,60.66,60.43,60.6,33005.0,60.47,60.66,60.43,60.6,33005.0
2024-04-11 14:30:00,60.57,60.66,60.36,60.53,35837.0,60.57,60.66,60.36,60.53,35837.0
2024-04-11 15:00:00,60.53,60.7,60.38,60.7,57857.0,60.53,60.7,60.38,60.7,57857.0
2024-04-11 15:30:00,60.68,61.1,60.65,60.84,78016.0,60.68,61.1,60.65,60.84,78016.0
2024-04-12 09:30:00,60.04,60.24,59.84,59.96,23098.0,60.04,60.24,59.84,59.96,23098.0
2024-04-12 10:00:00,59.94,60.32,59.67,60.32,21677.0,59.94,60.32,59.67,60.32,21677.0
2024-04-12 10:30:00,60.25,60.28,59.85,59.88,16657.0,60.25,60.28,59.85,59.88,16657.0
2024-04-12 11:00:00,59.88,59.99,59.81,59.99,20096.0,59.88,59.99,59.81,59.99,20096.0
2024-04-12 11:30:00,59.96,59.97,59.77,59.77,22136.0,59.96,59.97,59.77,59.77,22136.0
2024-04-12 12:00:00,59.72,59.72,59.33,59.4,18120.0,59.72,59.72,59.33,59.4,18120.0
2024-04-12 12:30:00,59.41,59.63,59.29,59.51,29685.0,59.41,59.63,59.29,59.51,29685.0
2024-04-12 13:00:00,59.52,59.58,59.47,59.58,23184.0,59.52,59.58,59.47,59.58,23184.0
2024-04-12 13:30:00,59.58,59.75,59.51,59.66,26407.0,59.58,59.75,59.51,59.66,26407.0
2024-04-12 14:00:00,59.61,59.8,59.54,59.7,16981.0,59.61,59.8,59.54,59.7,16981.0
2024-04-12 14:30:00,59.7,59.7,59.51,59.52,31773.0,59.7,59.7,59.51,59.52,31773.0
2024-04-12 15:00:00,59.51,59.55,59.38,59.44,51902.0,59.51,59.55,59.38,59.44,51902.0
2024-04-12 15:30:00,59.44,59.67,59.38,59.54,123168.0,59.44,59.67,59.38,59.54,123168.0
2024-04-15 09:30:00,59.24,59.29,58.52,59.22,64948.0,59.24,59.29,58.52,59.22,64948.0
2024-04-15 10:00:00,59.12,59.12,58.24,58.27,42250.0,59.12,59.12,58.24,58.27,42250.0
2024-04-15 10:30:00,58.28,58.53,58.06,58.1,54873.0,58.28,58.53,58.06,58.1,54873.0
2024-04-15 11:00:00,58.08,58.36,58.06,58.28,32119.0,58.08,58.36,58.06,58.28,32119.0
2024-04-15 11:30:00,58.28,58.62,58.23,58.59,19508.0,58.28,58.62,58.23,58.59,19508.0
2024-04-15 12:00:00,58.57,58.57,57.82,57.93,59918.0,58.57,58.57,57.82,57.93,59918.0
2024-04-15 12:30:00,57.83,57.84,57.03,57.82,113515.0,57.83,57.84,57.03,57.82,113515.0
2024-04-15 13:00:00,57.79,57.79,57.2,57.22,59962.0,57.79,57.79,57.2,57.22,59962.0
2024-04-15 13:30:00,57.21,57.37,57.05,57.31,67475.0,57.21,57.37,57.05,57.31,67475.0
2024-04-15 14:00:00,57.28,57.4,57.15,57.3,40427.0,57.28,57.4,57.15,57.3,40427.0
2024-04-15 14:30:00,57.29,57.39,57.1,57.21,55566.0,57.29,57.39,57.1,57.21,55566.0
2024-04-15 15:00:00,57.21,57.38,57.0,57.18,74744.0,57.21,57.38,57.0,57.18,74744.0
2024-04-15 15:30:00,57.17,57.23,56.76,56.78,193194.0,57.17,57.23,56.76,56.78,193194.0
2024-04-16 09:30:00,56.51,56.8,56.22,56.59,17048.0,56.51,56.8,56.22,56.59,17048.0
2024-04-16 10:00:00,56.59,56.92,56.55,56.86,16540.0,56.59,56.92,56.55,56.86,16540.0
2024-04-16 10:30:00,56.83,56.98,56.51,56.55,32690.0,56.83,56.98,56.51,56.55,32690.0
2024-04-16 11:00:00,56.6,56.88,56.55,56.68,7877.0,56.6,56.88,56.55,56.68,7877.0
2024-04-16 11:30:00,56.68,57.06,56.63,56.88,48233.0,56.68,57.06,56.63,56.88,48233.0
2024-04-16 12:00:00,56.87,57.14,56.81,57.09,10575.0,56.87,57.14,56.81,57.09,10575.0
2024-04-16 12:30:00,57.07,57.15,56.92,56.94,12619.0,57.07,57.15,56.92,56.94,12619.0
2024-04-16 13:00:00,56.94,57.1,56.88,56.88,19992.0,56.94,57.1,56.88,56.88,19992.0
2024-04-16 13:30:00,56.87,57.04,56.68,56.85,55188.0,56.87,57.04,56.68,56.85,55188.0
2024-04-16 14:00:00,56.86,57.24,56.77,56.96,22519.0,56.86,57.24,56.77,56.96,22519.0
2024-04-16 14:30:00,57.03,57.34,56.98,57.33,29017.0,57.03,57.34,56.98,57.33,29017.0
2024-04-16 15:00:00,57.3,57.31,56.99,57.0,24352.0,57.3,57.31,56.99,57.0,24352.0
2024-04-16 15:30:00,57.0,57.0,56.67,56.76,144536.0,57.0,57.0,56.67,56.76,144536.0
2024-04-17 09:30:00,56.86,57.35,56.52,57.07,33364.0,56.86,57.35,56.52,57.07,33364.0
2024-04-17 10:00:00,56.97,57.0,56.4,56.57,26875.0,56.97,57.0,56.4,56.57,26875.0
2024-04-17 10:30:00,56.48,56.58,56.16,56.3,41634.0,56.48,56.58,56.16,56.3,41634.0
2024-04-17 11:00:00,56.36,56.76,56.34,56.64,44616.0,56.36,56.76,56.34,56.64,44616.0
2024-04-17 11:30:00,56.66,56.94,56.58,56.87,32016.0,56.66,56.94,56.58,56.87,32016.0
2024-04-17 12:00:00,56.87,56.89,56.59,56.65,29211.0,56.87,56.89,56.59,56.65,29211.0
2024-04-17 12:30:00,56.61,56.63,56.42,56.57,12739.0,56.61,56.63,56.42,56.57,12739.0
2024-04-17 13:00:00,56.6,57.04,56.6,57.02,11523.0,56.6,57.04,56.6,57.02,11523.0
2024-04-17 13:30:00,57.04,57.29,56.86,57.24,30837.0,57.04,57.29,56.86,57.24,30837.0
2024-04-17 14:00:00,57.21,57.21,56.89,56.93,14675.0,57.21,57.21,56.89,56.93,14675.0
2024-04-17 14:30:00,56.92,57.1,56.81,56.93,22000.0,56.92,57.1,56.81,56.93,22000.0
2024-04-17 15:00:00,56.92,56.92,56.69,56.8,20447.0,56.92,56.92,56.69,56.8,20447.0
2024-04-17 15:30:00,56.81,57.04,56.7,56.89,87938.0,56.81,57.04,56.7,56.89,87938.0
2024-04-18 09:30:00,57.11,57.11,56.38,56.95,36919.0,57.11,57.11,56.38,56.95,36919.0
2024-04-18 10:00:00,56.92,57.39,56.88,57.26,30020.0,56.92,57.39,56.88,57.26,30020.0
2024-04-18 10:30:00,57.29,57.68,57.21,57.59,20261.0,57.29,57.68,57.21,57.59,20261.0
2024-04-18 11:00:00,57.58,58.0,57.58,57.84,30668.0,57.58,58.0,57.58,57.84,30668.0
2024-04-18 11:30:00,57.86,57.86,57.68,57.8,10819.0,57.86,57.86,57.68,57.8,10819.0
2024-04-18 12:00:00,57.81,57.98,57.57,57.63,14146.0,57.81,57.98,57.57,57.63,14146.0
2024-04-18 12:30:00,57.66,57.66,57.28,57.31,9160.0,57.66,57.66,57.28,57.31,9160.0
2024-04-18 13:00:00,57.31,57.4,57.07,57.24,49544.0,57.31,57.4,57.07,57.24,49544.0
2024-04-18 13:30:00,57.28,57.5,57.18,57.47,56186.0,57.28,57.5,57.18,57.47,56186.0
2024-04-18 14:00:00,57.45,57.49,57.25,57.27,48110.0,57.45,57.49,57.25,57.27,48110.0
2024-04-18 14:30:00,57.27,57.36,57.13,57.35,35054.0,57.27,57.36,57.13,57.35,35054.0
2024-04-18 15:00:00,57.37,57.53,57.16,57.39,46447.0,57.37,57.53,57.16,57.39,46447.0
2024-04-18 15:30:00,57.36,57.47,57.2,57.47,124882.0,57.36,57.47,57.2,57.47,124882.0
2024-04-19 09:30:00,57.52,57.75,57.23,57.62,27641.0,57.52,57.75,57.23,57.62,27641.0
2024-04-19 10:00:00,57.68,58.01,57.53,57.62,44625.0,57.68,58.01,57.53,57.62,44625.0
2024-04-19 10:30:00,57.64,57.89,57.51,57.72,31716.0,57.64,57.89,57.51,57.72,31716.0
2024-04-19 11:00:00,57.71,57.85,57.55,57.77,34542.0,57.71,57.85,57.55,57.77,34542.0
2024-04-19 11:30:00,57.78,58.03,57.65,58.0,62347.0,57.78,58.03,57.65,58.0,62347.0
2024-04-19 12:00:00,58.02,58.05,57.71,57.77,66021.0,58.02,58.05,57.71,57.77,66021.0
2024-04-19 12:30:00,57.77,57.91,57.71,57.8,27995.0,57.77,57.91,57.71,57.8,27995.0
2024-04-19 13:00:00,57.84,57.84,57.63,57.65,24333.0,57.84,57.84,57.63,57.65,24333.0
2024-04-19 13:30:00,57.66,57.68,57.39,57.42,20947.0,57.66,57.68,57.39,57.42,20947.0
2024-04-19 14:00:00,57.42,57.42,57.08,57.11,29353.0,57.42,57.42,57.08,57.11,29353.0
2024-04-19 14:30:00,57.13,57.28,56.95,56.95,35531.0,57.13,57.28,56.95,56.95,35531.0
2024-04-19 15:00:00,56.94,57.09,56.88,57.02,54427.0,56.94,57.09,56.88,57.02,54427.0
2024-04-19 15:30:00,57.03,57.17,56.88,57.1,138771.0,57.03,57.17,56.88,57.1,138771.0
2024-04-22 09:30:00,57.64,58.21,57.57,57.99,28473.0,57.64,58.21,57.57,57.99,28473.0
2024-04-22 10:00:00,58.01,58.42,57.95,58.11,61296.0,58.01,58.42,57.95,58.11,61296.0
2024-04-22 10:30:00,58.12,58.23,57.63,57.64,46489.0,58.12,58.23,57.63,57.64,46489.0
2024-04-22 11:00:00,57.64,57.77,57.59,57.72,19804.0,57.64,57.77,57.59,57.72,19804.0
2024-04-22 11:30:00,57.75,57.85,57.54,57.85,15148.0,57.75,57.85,57.54,57.85,15148.0
2024-04-22 12:00:00,57.83,58.14,57.78,58.09,26495.0,57.83,58.14,57.78,58.09,26495.0
2024-04-22 12:30:00,58.08,58.11,57.85,57.99,24849.0,58.08,58.11,57.85,57.99,24849.0
2024-04-22 13:00:00,58.02,58.47,58.0,58.41,18199.0,58.02,58.47,58.0,58.41,18199.0
2024-04-22 13:30:00,58.41,58.7,58.26,58.69,11676.0,58.41,58.7,58.26,58.69,11676.0
2024-04-22 14:00:00,58.63,58.78,58.61,58.75,13671.0,58.63,58.78,58.61,58.75,13671.0
2024-04-22 14:30:00,58.75,58.78,58.44,58.65,14431.0,58.75,58.78,58.44,58.65,14431.0
2024-04-22 15:00:00,58.67,58.74,58.44,58.52,19167.0,58.67,58.74,58.44,58.52,19167.0
2024-04-22 15:30:00,58.51,58.76,58.16,58.25,125483.0,58.51,58.76,58.16,58.25,125483.0
2024-04-23 09:30:00,58.48,60.11,58.32,60.11,35597.0,58.48,60.11,58.32,60.11,35597.0
2024-04-23 10:00:00,60.09,60.23,59.52,59.55,56189.0,60.09,60.23,59.52,59.55,56189.0
2024-04-23 10:30:00,59.55,59.82,59.5,59.8,53142.0,59.55,59.82,59.5,59.8,53142.0
2024-04-23 11:00:00,59.76,60.1,59.6,60.06,20448.0,59.76,60.1,59.6,60.06,20448.0
2024-04-23 11:30:00,60.03,60.08,59.78,59.81,17481.0,60.03,60.08,59.78,59.81,17481.0
2024-04-23 12:00:00,59.83,60.0,59.79,60.0,17736.0,59.83,60.0,59.79,60.0,17736.0
2024-04-23 12:30:00,59.96,60.03,59.89,59.97,11164.0,59.96,60.03,59.89,59.97,11164.0
2024-04-23 13:00:00,59.97,60.14,59.9,60.11,19072.0,59.97,60.14,59.9,60.11,19072.0
2024-04-23 13:30:00,60.1,60.41,59.95,60.3,41076.0,60.1,60.41,59.95,60.3,41076.0
2024-04-23 14:00:00,60.3,60.51,60.22,60.49,40494.0,60.3,60.51,60.22,60.49,40494.0
2024-04-23 14:30:00,60.51,60.6,60.29,60.42,60613.0,60.51,60.6,60.29,60.42,60613.0
2024-04-23 15:00:00,60.42,60.43,60.03,60.22,36092.0,60.42,60.43,60.03,60.22,36092.0
2024-04-23 15:30:00,60.22,60.25,60.03,60.18,127028.0,60.22,60.25,60.03,60.18,127028.0
2024-04-24 09:30:00,60.37,60.81,60.13,60.24,61428.0,60.37,60.81,60.13,60.24,61428.0
2024-04-24 10:00:00,60.24,60.52,60.09,60.5,11940.0,60.24,60.52,60.09,60.5,11940.0
2024-04-24 10:30:00,60.52,60.53,60.15,60.29,19856.0,60.52,60.53,60.15,60.29,19856.0
2024-04-24 11:00:00,60.29,60.3,59.98,60.22,15721.0,60.29,60.3,59.98,60.22,15721.0
2024-04-24 11:30:00,60.28,60.3,60.04,60.09,10664.0,60.28,60.3,60.04,60.09,10664.0
2024-04-24 12:00:00,60.1,60.31,60.09,60.26,30161.0,60.1,60.31,60.09,60.26,30161.0
2024-04-24 12:30:00,60.21,60.5,59.91,60.49,36718.0,60.21,60.5,59.91,60.49,36718.0
2024-04-24 13:00:00,60.45,60.69,60.37,60.66,7867.0,60.45,60.69,60.37,60.66,7867.0
2024-04-24 13:30:00,60.66,60.74,60.58,60.6,11359.0,60.66,60.74,60.58,60.6,11359.0
2024-04-24 14:00:00,60.52,60.58,60.33,60.37,7002.0,60.52,60.58,60.33,60.37,7002.0
2024-04-24 14:30:00,60.41,60.46,60.29,60.34,10773.0,60.41,60.46,60.29,60.34,10773.0
2024-04-24 15:00:00,60.31,60.38,60.22,60.36,26105.0,60.31,60.38,60.22,60.36,26105.0
2024-04-24 15:30:00,60.39,60.42,60.18,60.3,104141.0,60.39,60.42,60.18,60.3,104141.0
2024-04-25 09:30:00,59.81,60.07,59.16,59.47,35104.0,59.81,60.07,59.16,59.47,35104.0
2024-04-25 10:00:00,59.37,59.75,59.16,59.67,15409.0,59.37,59.75,59.16,59.67,15409.0
2024-04-25 10:30:00,59.66,59.66,59.25,59.32,23623.0,59.66,59.66,59.25,59.32,23623.0
2024-04-25 11:00:00,59.39,59.75,59.39,59.7,10034.0,59.39,59.75,59.39,59.7,10034.0
2024-04-25 11:30:00,59.69,59.81,59.55,59.73,27789.0,59.69,59.81,59.55,59.73,27789.0
2024-04-25 12:00:00,59.7,59.77,59.48,59.5,27582.0,59.7,59.77,59.48,59.5,27582.0
2024-04-25 12:30:00,59.47,59.69,59.42,59.64,32507.0,59.47,59.69,59.42,59.64,32507.0
2024-04-25 13:00:00,59.68,59.89,59.68,59.85,17290.0,59.68,59.89,59.68,59.85,17290.0
2024-04-25 13:30:00,59.87,60.2,59.85,60.13,13529.0,59.87,60.2,59.85,60.13,13529.0
2024-04-25 14:00:00,60.13,60.18,59.98,59.98,8351.0,60.13,60.18,59.98,59.98,8351.0
2024-04-25 14:30:00,59.95,60.04,59.84,59.9,14432.0,59.95,60.04,59.84,59.9,14432.0
2024-04-25 15:00:00,59.9,60.03,59.86,59.98,23933.0,59.9,60.03,59.86,59.98,23933.0
2024-04-25 15:30:00,59.99,59.99,59.68,59.92,111269.0,59.99,59.99,59.68,59.92,111269.0
2024-04-26 09:30:00,59.99,60.41,59.78,60.23,28077.0,59.99,60.41,59.78,60.23,28077.0
2024-04-26 10:00:00,60.09,60.36,60.01,60.05,15096.0,60.09,60.36,60.01,60.05,15096.0
2024-04-26 10:30:00,60.1,60.29,60.0,60.07,9889.0,60.1,60.29,60.0,60.07,9889.0
2024-04-26 11:00:00,60.13,60.2,59.91,59.99,15682.0,60.13,60.2,59.91,59.99,15682.0
2024-04-26 11:30:00,59.99,60.12,59.87,59.97,35674.0,59.99,60.12,59.87,59.97,35674.0
2024-04-26 12:00:00,59.92,60.06,59.63,59.65,40398.0,59.92,60.06,59.63,59.65,40398.0
2024-04-26 12:30:00,59.65,59.84,59.64,59.82,17039.0,59.65,59.84,59.64,59.82,17039.0
2024-04-26 13:00:00,59.84,60.05,59.74,59.78,40856.0,59.84,60.05,59.74,59.78,40856.0
2024-04-26 13:30:00,59.75,59.77,59.56,59.59,22476.0,59.75,59.77,59.56,59.59,22476.0
2024-04-26 14:00:00,59.56,59.56,59.12,59.19,35493.0,59.56,59.56,59.12,59.19,35493.0
2024-04-26 14:30:00,59.21,59.23,59.08,59.13,46537.0,59.21,59.23,59.08,59.13,46537.0
2024-04-26 15:00:00,59.15,59.22,58.97,59.22,64631.0,59.15,59.22,58.97,59.22,64631.0
2024-04-26 15:30:00,59.2,59.23,58.66,58.97,261815.0,59.2,59.23,58.66,58.97,261815.0
2024-04-29 09:30:00,59.57,59.85,59.1,59.29,54040.0,59.57,59.85,59.1,59.29,54040.0
2024-04-29 10:00:00,59.34,59.5,59.25,59.43,29893.0,59.34,59.5,59.25,59.43,29893.0
2024-04-29 10:30:00,59.49,59.78,59.3,59.35,43674.0,59.49,59.78,59.3,59.35,43674.0
2024-04-29 11:00:00,59.39,59.77,59.31,59.34,83876.0,59.39,59.77,59.31,59.34,83876.0
2024-04-29 11:30:00,59.33,59.43,59.08,59.33,21853.0,59.33,59.43,59.08,59.33,21853.0
2024-04-29 12:00:00,59.34,59.48,59.29,59.42,10145.0,59.34,59.48,59.29,59.42,10145.0
2024-04-29 12:30:00,59.4,59.53,58.82,58.92,63146.0,59.4,59.53,58.82,58.92,63146.0
2024-04-29 13:00:00,58.94,59.12,58.66,59.12,23411.0,58.94,59.12,58.66,59.12,23411.0
2024-04-29 13:30:00,59.1,59.49,59.08,59.29,31680.0,59.1,59.49,59.08,59.29,31680.0
2024-04-29 14:00:00,59.27,59.38,59.07,59.1,31460.0,59.27,59.38,59.07,59.1,31460.0
2024-04-29 14:30:00,59.06,59.16,58.91,59.13,23075.0,59.06,59.16,58.91,59.13,23075.0
2024-04-29 15:00:00,59.12,59.15,58.74,58.9,66220.0,59.12,59.15,58.74,58.9,66220.0
2024-04-29 15:30:00,58.88,59.26,58.78,59.24,162291.0,58.88,59.26,58.78,59.24,162291.0
2024-04-30 09:30:00,58.5,59.1,58.1,58.46,51562.0,58.5,59.1,58.1,58.46,51562.0
2024-04-30 10:00:00,58.45,58.86,58.35,58.63,24301.0,58.45,58.86,58.35,58.63,24301.0
2024-04-30 10:30:00,58.58,58.88,58.49,58.74,17060.0,58.58,58.88,58.49,58.74,17060.0
2024-04-30 11:00:00,58.67,58.71,58.34,58.34,31147.0,58.67,58.71,58.34,58.34,31147.0
2024-04-30 11:30:00,58.31,58.41,58.08,58.38,21830.0,58.31,58.41,58.08,58.38,21830.0
2024-04-30 12:00:00,58.41,58.49,58.15,58.29,80856.0,58.41,58.49,58.15,58.29,80856.0
2024-04-30 12:30:00,58.31,58.31,58.01,58.19,16918.0,58.31,58.31,58.01,58.19,16918.0
2024-04-30 13:00:00,58.16,58.26,58.01,58.23,23694.0,58.16,58.26,58.01,58.23,23694.0
2024-04-30 13:30:00,58.23,58.26,58.12,58.18,12635.0,58.23,58.26,58.12,58.18,12635.0
2024-04-30 14:00:00,58.17,58.28,58.09,58.09,12753.0,58.17,58.28,58.09,58.09,12753.0
2024-04-30 14:30:00,58.09,58.21,58.02,58.05,11433.0,58.09,58.21,58.02,58.05,11433.0
2024-04-30 15:00:00,58.08,58.51,58.03,58.03,44329.0,58.08,58.51,58.03,58.03,44329.0
2024-04-30 15:30:00,58.05,58.1,57.56,57.56,140433.0,58.05,58.1,57.56,57.56,140433.0
2024-05-01 09:30:00,57.92,58.5,57.69,57.89,45936.0,57.92,58.5,57.69,57.89,45936.0
2024-05-01 10:00:00,57.9,58.18,57.68,58.14,12697.0,57.9,58.18,57.68,58.14,12697.0
2024-05-01 10:30:00,58.16,58.53,58.16,58.47,14597.0,58.16,58.53,58.16,58.47,14597.0
2024-05-01 11:00:00,58.43,58.45,58.12,58.18,13334.0,58.43,58.45,58.12,58.18,13334.0
2024-05-01 11:30:00,58.2,58.25,58.1,58.18,25775.0,58.2,58.25,58.1,58.18,25775.0
2024-05-01 12:00:00,58.13,58.28,58.08,58.16,9073.0,58.13,58.28,58.08,58.16,9073.0
2024-05-01 12:30:00,58.16,58.4,58.14,58.23,15774.0,58.16,58.4,58.14,58.23,15774.0
2024-05-01 13:00:00,58.21,58.45,58.15,58.24,54690.0,58.21,58.45,58.15,58.24,54690.0
2024-05-01 13:30:00,58.32,58.44,58.12,58.12,19627.0,58.32,58.44,58.12,58.12,19627.0
2024-05-01 14:00:00,58.17,59.04,58.17,59.01,38369.0,58.17,59.04,58.17,59.01,38369.0
2024-05-01 14:30:00,59.01,59.95,58.5,59.88,53289.0,59.01,59.95,58.5,59.88,53289.0
2024-05-01 15:00:00,59.88,60.22,59.55,59.75,64773.0,59.88,60.22,59.55,59.75,64773.0
2024-05-01 15:30:00,59.73,59.74,58.2,58.2,141043.0,59.73,59.74,58.2,58.2,141043.0
2024-05-02 09:30:00,58.79,58.79,56.81,57.14,86084.0,58.79,58.79,56.81,57.14,86084.0
2024-05-02 10:00:00,57.14,57.27,56.95,57.18,99571.0,57.14,57.27,56.95,57.18,99571.0
2024-05-02 10:30:00,57.18,57.24,56.66,56.9,121738.0,57.18,57.24,56.66,56.9,121738.0
2024-05-02 11:00:00,56.96,57.36,56.86,57.02,79696.0,56.96,57.36,56.86,57.02,79696.0
2024-05-02 11:30:00,57.02,57.37,56.87,57.26,68621.0,57.02,57.37,56.87,57.26,68621.0
2024-05-02 12:00:00,57.27,57.48,57.12,57.34,64253.0,57.27,57.48,57.12,57.34,64253.0
2024-05-02 12:30:00,57.32,57.59,57.13,57.24,55738.0,57.32,57.59,57.13,57.24,55738.0
2024-05-02 13:00:00,57.29,57.52,57.19,57.4,51314.0,57.29,57.52,57.19,57.4,51314.0
2024-05-02 13:30:00,57.42,57.46,57.24,57.33,47464.0,57.42,57.46,57.24,57.33,47464.0
2024-05-02 14:00:00,57.36,57.57,57.34,57.47,45370.0,57.36,57.57,57.34,57.47,45370.0
2024-05-02 14:30:00,57.44,57.6,57.26,57.39,54362.0,57.44,57.6,57.26,57.39,54362.0
2024-05-02 15:00:00,57.36,57.38,56.91,56.95,100503.0,57.36,57.38,56.91,56.95,100503.0
2024-05-02 15:30:00,56.97,57.01,56.61,56.66,298253.0,56.97,57.01,56.61,56.66,298253.0
2024-05-03 09:30:00,60.76,60.76,58.66,59.62,513915.0,60.76,60.76,58.66,59.62,513915.0
2024-05-03 10:00:00,59.68,60.0,58.81,58.96,214796.0,59.68,60.0,58.81,58.96,214796.0
2024-05-03 10:30:00,58.9,59.16,58.28,58.8,183348.0,58.9,59.16,58.28,58.8,183348.0
2024-05-03 11:00:00,58.9,59.47,58.73,59.31,139264.0,58.9,59.47,58.73,59.31,139264.0
2024-05-03 11:30:00,59.29,59.42,58.63,59.13,99437.0,59.29,59.42,58.63,59.13,99437.0
2024-05-03 12:00:00,59.14,59.7,58.95,59.55,148561.0,59.14,59.7,58.95,59.55,148561.0
2024-05-03 12:30:00,59.55,59.75,58.8,58.88,105141.0,59.55,59.75,58.8,58.88,105141.0
2024-05-03 13:00:00,58.83,58.83,58.11,58.47,120687.0,58.83,58.83,58.11,58.47,120687.0
2024-05-03 13:30:00,58.48,58.52,58.19,58.4,104008.0,58.48,58.52,58.19,58.4,104008.0
2024-05-03 14:00:00,58.37,58.58,58.19,58.36,94191.0,58.37,58.58,58.19,58.36,94191.0
2024-05-03 14:30:00,58.34,58.35,57.06,57.15,230204.0,58.34,58.35,57.06,57.15,230204.0
2024-05-03 15:00:00,57.13,57.92,57.1,57.87,264397.0,57.13,57.92,57.1,57.87,264397.0
2024-05-03 15:30:00,57.82,58.46,57.7,57.84,324431.0,57.82,58.46,57.7,57.84,324431.0
2024-05-06 09:30:00,58.3,58.76,57.57,57.85,36156.0,58.3,58.76,57.57,57.85,36156.0
2024-05-06 10:00:00,57.8,58.07,56.89,57.53,79727.0,57.8,58.07,56.89,57.53,79727.0
2024-05-06 10:30:00,57.52,57.74,57.01,57.42,41006.0,57.52,57.74,57.01,57.42,41006.0
2024-05-06 11:00:00,57.36,57.36,56.49,56.53,41999.0,57.36,57.36,56.49,56.53,41999.0
2024-05-06 11:30:00,56.54,56.7,56.3,56.51,75789.0,56.54,56.7,56.3,56.51,75789.0
2024-05-06 12:00:00,56.5,56.67,56.19,56.25,71579.0,56.5,56.67,56.19,56.25,71579.0
2024-05-06 12:30:00,56.26,56.62,56.06,56.22,35332.0,56.26,56.62,56.06,56.22,35332.0
2024-05-06 13:00:00,56.15,56.42,55.83,56.1,60702.0,56.15,56.42,55.83,56.1,60702.0
2024-05-06 13:30:00,56.1,56.16,55.88,56.0,25712.0,56.1,56.16,55.88,56.0,25712.0
2024-05-06 14:00:00,56.03,56.08,55.65,55.81,32277.0,56.03,56.08,55.65,55.81,32277.0
2024-05-06 14:30:00,55.82,55.85,55.5,55.8,73181.0,55.82,55.85,55.5,55.8,73181.0
2024-05-06 15:00:00,55.77,56.13,55.77,56.02,69114.0,55.77,56.13,55.77,56.02,69114.0
2024-05-06 15:30:00,56.0,56.17,55.55,55.73,168257.0,56.0,56.17,55.55,55.73,168257.0
2024-05-07 09:30:00,55.54,56.61,55.54,56.5,79250.0,55.54,56.61,55.54,56.5,79250.0
2024-05-07 10:00:00,56.51,57.12,56.41,56.89,31946.0,56.51,57.12,56.41,56.89,31946.0
2024-05-07 10:30:00,56.84,57.15,56.62,57.03,29615.0,56.84,57.15,56.62,57.03,29615.0
2024-05-07 11:00:00,56.96,57.33,56.85,57.07,26435.0,56.96,57.33,56.85,57.07,26435.0
2024-05-07 11:30:00,57.07,57.13,56.66,56.71,20867.0,57.07,57.13,56.66,56.71,20867.0
2024-05-07 12:00:00,56.73,56.89,56.63,56.76,32022.0,56.73,56.89,56.63,56.76,32022.0
2024-05-07 12:30:00,56.77,56.83,56.54,56.54,23602.0,56.77,56.83,56.54,56.54,23602.0
2024-05-07 13:00:00,56.61,56.74,56.56,56.63,20175.0,56.61,56.74,56.56,56.63,20175.0
2024-05-07 13:30:00,56.67,57.1,56.6,57.04,39731.0,56.67,57.1,56.6,57.04,39731.0
2024-05-07 14:00:00,57.05,57.21,56.75,56.86,34117.0,57.05,57.21,56.75,56.86,34117.0
2024-05-07 14:30:00,56.86,56.95,56.67,56.79,25501.0,56.86,56.95,56.67,56.79,25501.0
2024-05-07 15:00:00,56.78,56.9,56.73,56.78,35937.0,56.78,56.9,56.73,56.78,35937.0
2024-05-07 15:30:00,56.76,56.78,56.4,56.43,156917.0,56.76,56.78,56.4,56.43,156917.0
2024-05-08 09:30:00,55.81,56.07,55.55,55.81,21835.0,55.81,56.07,55.55,55.81,21835.0
2024-05-08 10:00:00,55.92,55.93,55.14,55.3,37449.0,55.92,55.93,55.14,55.3,37449.0
2024-05-08 10:30:00,55.3,55.37,54.87,55.01,34319.0,55.3,55.37,54.87,55.01,34319.0
2024-05-08 11:00:00,55.05,55.2,54.7,55.2,21870.0,55.05,55.2,54.7,55.2,21870.0
2024-05-08 11:30:00,55.13,55.23,55.02,55.19,15695.0,55.13,55.23,55.02,55.19,15695.0
2024-05-08 12:00:00,55.18,55.25,54.94,54.94,26023.0,55.18,55.25,54.94,54.94,26023.0
2024-05-08 12:30:00,54.91,55.25,54.86,55.14,20154.0,54.91,55.25,54.86,55.14,20154.0
2024-05-08 13:00:00,55.14,55.32,54.92,54.95,78209.0,55.14,55.32,54.92,54.95,78209.0
2024-05-08 13:30:00,55.0,55.02,54.82,54.94,25928.0,55.0,55.02,54.82,54.94,25928.0
2024-05-08 14:00:00,54.96,55.05,54.87,54.98,101063.0,54.96,55.05,54.87,54.98,101063.0
2024-05-08 14:30:00,54.98,55.04,54.82,54.84,25809.0,54.98,55.04,54.82,54.84,25809.0
2024-05-08 15:00:00,54.84,55.02,54.52,54.52,80054.0,54.84,55.02,54.52,54.52,80054.0
2024-05-08 15:30:00,54.55,54.72,54.29,54.29,165232.0,54.55,54.72,54.29,54.29,165232.0
2024-05-09 09:30:00,54.3,54.41,53.69,54.02,206112.0,54.3,54.41,53.69,54.02,206112.0
2024-05-09 10:00:00,54.06,54.27,53.9,54.14,120271.0,54.06,54.27,53.9,54.14,120271.0
2024-05-09 10:30:00,54.19,54.72,54.17,54.32,71001.0,54.19,54.72,54.17,54.32,71001.0
2024-05-09 11:00:00,54.3,54.32,53.99,54.0,67487.0,54.3,54.32,53.99,54.0,67487.0
2024-05-09 11:30:00,54.02,54.4,53.99,54.32,60681.0,54.02,54.4,53.99,54.32,60681.0
2024-05-09 12:00:00,54.36,54.62,54.3,54.42,140227.0,54.36,54.62,54.3,54.42,140227.0
2024-05-09 12:30:00,54.43,54.5,54.13,54.15,40483.0,54.43,54.5,54.13,54.15,40483.0
2024-05-09 13:00:00,54.14,54.34,54.04,54.13,20068.0,54.14,54.34,54.04,54.13,20068.0
2024-05-09 13:30:00,54.14,54.35,54.1,54.12,87579.0,54.14,54.35,54.1,54.12,87579.0
2024-05-09 14:00:00,54.09,54.13,53.97,53.98,23021.0,54.09,54.13,53.97,53.98,23021.0
2024-05-09 14:30:00,53.98,54.04,53.88,54.04,46915.0,53.98,54.04,53.88,54.04,46915.0
2024-05-09 15:00:00,54.09,54.11,53.84,53.84,65987.0,54.09,54.11,53.84,53.84,65987.0
2024-05-09 15:30:00,53.82,53.94,53.52,53.53,282773.0,53.82,53.94,53.52,53.53,282773.0
2024-05-10 09:30:00,53.61,53.94,53.2,53.52,78913.0,53.61,53.94,53.2,53.52,78913.0
2024-05-10 10:00:00,53.5,53.74,53.38,53.4,33805.0,53.5,53.74,53.38,53.4,33805.0
2024-05-10 10:30:00,53.41,53.53,53.04,53.05,38264.0,53.41,53.53,53.04,53.05,38264.0
2024-05-10 11:00:00,53.08,53.17,53.04,53.08,20848.0,53.08,53.17,53.04,53.08,20848.0
2024-05-10 11:30:00,53.08,53.23,52.96,53.14,23988.0,53.08,53.23,52.96,53.14,23988.0
2024-05-10 12:00:00,53.13,53.53,53.07,53.48,29508.0,53.13,53.53,53.07,53.48,29508.0
2024-05-10 12:30:00,53.52,53.69,53.49,53.63,47110.0,53.52,53.69,53.49,53.63,47110.0
2024-05-10 13:00:00,53.63,53.85,53.48,53.53,46113.0,53.63,53.85,53.48,53.53,46113.0
2024-05-10 13:30:00,53.52,53.81,53.51,53.59,36772.0,53.52,53.81,53.51,53.59,36772.0
2024-05-10 14:00:00,53.58,53.58,53.3,53.39,34532.0,53.58,53.58,53.3,53.39,34532.0
2024-05-10 14:30:00,53.37,53.53,53.33,53.4,30482.0,53.37,53.53,53.33,53.4,30482.0
2024-05-10 15:00:00,53.4,53.46,53.24,53.42,37895.0,53.4,53.46,53.24,53.42,37895.0
2024-05-10 15:30:00,53.42,53.45,52.97,53.05,212186.0,53.42,53.45,52.97,53.05,212186.0
2024-05-13 09:30:00,53.56,54.4,53.23,54.33,125805.0,53.56,54.4,53.23,54.33,125805.0
2024-05-13 10:00:00,54.37,54.71,54.24,54.68,75046.0,54.37,54.71,54.24,54.68,75046.0
2024-05-13 10:30:00,54.62,54.91,54.57,54.66,27861.0,54.62,54.91,54.57,54.66,27861.0
2024-05-13 11:00:00,54.7,54.73,54.35,54.37,15228.0,54.7,54.73,54.35,54.37,15228.0
2024-05-13 11:30:00,54.34,54.46,54.1,54.17,26020.0,54.34,54.46,54.1,54.17,26020.0
2024-05-13 12:00:00,54.15,54.17,53.95,53.97,17851.0,54.15,54.17,53.95,53.97,17851.0
2024-05-13 12:30:00,53.97,54.05,53.89,54.01,22401.0,53.97,54.05,53.89,54.01,22401.0
2024-05-13 13:00:00,54.02,54.05,53.77,53.86,19411.0,54.02,54.05,53.77,53.86,19411.0
2024-05-13 13:30:00,53.86,53.88,53.58,53.69,25888.0,53.86,53.88,53.58,53.69,25888.0
2024-05-13 14:00:00,53.68,53.69,53.41,53.47,40756.0,53.68,53.69,53.41,53.47,40756.0
2024-05-13 14:30:00,53.51,53.56,53.36,53.45,31302.0,53.51,53.56,53.36,53.45,31302.0
2024-05-13 15:00:00,53.46,53.52,53.28,53.47,80142.0,53.46,53.52,53.28,53.47,80142.0
2024-05-13 15:30:00,53.47,53.51,53.28,53.43,111856.0,53.47,53.51,53.28,53.43,111856.0
2024-05-14 09:30:00,53.61,54.12,53.54,54.11,36817.0,53.61,54.12,53.54,54.11,36817.0
2024-05-14 10:00:00,54.08,54.08,53.5,53.6,16785.0,54.08,54.08,53.5,53.6,16785.0
2024-05-14 10:30:00,53.66,54.12,53.54,53.55,210750.0,53.66,54.12,53.54,53.55,210750.0
2024-05-14 11:00:00,53.6,53.77,53.45,53.61,32561.0,53.6,53.77,53.45,53.61,32561.0
2024-05-14 11:30:00,53.55,53.6,53.2,53.2,23233.0,53.55,53.6,53.2,53.2,23233.0
2024-05-14 12:00:00,53.19,53.21,53.0,53.06,20239.0,53.19,53.21,53.0,53.06,20239.0
2024-05-14 12:30:00,53.05,53.16,52.91,52.91,18985.0,53.05,53.16,52.91,52.91,18985.0
2024-05-14 13:00:00,52.9,52.96,52.64,52.85,34692.0,52.9,52.96,52.64,52.85,34692.0
2024-05-14 13:30:00,52.84,53.08,52.84,52.92,16262.0,52.84,53.08,52.84,52.92,16262.0
2024-05-14 14:00:00,52.93,53.17,52.8,53.09,19147.0,52.93,53.17,52.8,53.09,19147.0
2024-05-14 14:30:00,53.05,53.3,53.04,53.3,20625.0,53.05,53.3,53.04,53.3,20625.0
2024-05-14 15:00:00,53.29,53.29,53.02,53.17,26141.0,53.29,53.29,53.02,53.17,26141.0
2024-05-14 15:30:00,53.17,53.34,53.07,53.27,121372.0,53.17,53.34,53.07,53.27,121372.0
2024-05-15 09:30:00,54.03,54.03,53.24,53.48,39147.0,54.03,54.03,53.24,53.48,39147.0
2024-05-15 10:00:00,53.48,53.73,53.43,53.48,75626.0,53.48,53.73,53.43,53.48,75626.0
2024-05-15 10:30:00,53.48,53.66,53.47,53.55,28116.0,53.48,53.66,53.47,53.55,28116.0
2024-05-15 11:00:00,53.57,53.67,53.5,53.66,30965.0,53.57,53.67,53.5,53.66,30965.0
2024-05-15 11:30:00,53.64,53.94,53.52,53.91,35919.0,53.64,53.94,53.52,53.91,35919.0
2024-05-15 12:00:00,53.88,54.35,53.78,54.32,49724.0,53.88,54.35,53.78,54.32,49724.0
2024-05-15 12:30:00,54.29,55.45,54.29,54.82,112545.0,54.29,55.45,54.29,54.82,112545.0
2024-05-15 13:00:00,54.79,54.87,54.36,54.4,32285.0,54.79,54.87,54.36,54.4,32285.0
2024-05-15 13:30:00,54.36,54.51,54.04,54.04,28015.0,54.36,54.51,54.04,54.04,28015.0
2024-05-15 14:00:00,54.04,54.04,53.78,53.79,16171.0,54.04,54.04,53.78,53.79,16171.0
2024-05-15 14:30:00,53.79,54.08,53.69,54.07,31877.0,53.79,54.08,53.69,54.07,31877.0
2024-05-15 15:00:00,54.07,54.18,53.78,53.8,38124.0,54.07,54.18,53.78,53.8,38124.0
2024-05-15 15:30:00,53.79,53.83,53.46,53.58,120678.0,53.79,53.83,53.46,53.58,120678.0
2024-05-16 09:30:00,53.43,53.91,52.92,53.02,44069.0,53.43,53.91,52.92,53.02,44069.0
2024-05-16 10:00:00,53.07,53.41,53.07,53.34,28914.0,53.07,53.41,53.07,53.34,28914.0
2024-05-16 10:30:00,53.38,53.39,53.29,53.36,22241.0,53.38,53.39,53.29,53.36,22241.0
2024-05-16 11:00:00,53.34,53.48,53.33,53.48,32580.0,53.34,53.48,53.33,53.48,32580.0
2024-05-16 11:30:00,53.45,53.55,53.41,53.5,18176.0,53.45,53.55,53.41,53.5,18176.0
2024-05-16 12:00:00,53.47,53.54,53.35,53.51,19568.0,53.47,53.54,53.35,53.51,19568.0
2024-05-16 12:30:00,53.51,53.77,53.38,53.77,26408.0,53.51,53.77,53.38,53.77,26408.0
2024-05-16 13:00:00,53.79,53.8,53.56,53.61,27041.0,53.79,53.8,53.56,53.61,27041.0
2024-05-16 13:30:00,53.61,53.77,53.59,53.7,35880.0,53.61,53.77,53.59,53.7,35880.0
2024-05-16 14:00:00,53.69,53.74,53.58,53.67,15642.0,53.69,53.74,53.58,53.67,15642.0
2024-05-16 14:30:00,53.67,53.91,53.67,53.91,12071.0,53.67,53.91,53.67,53.91,12071.0
2024-05-16 15:00:00,53.91,54.18,53.88,54.12,28062.0,53.91,54.18,53.88,54.12,28062.0
2024-05-16 15:30:00,54.12,54.16,53.76,53.84,127997.0,54.12,54.16,53.76,53.84,127997.0
2024-05-17 09:30:00,53.6,53.91,53.34,53.57,22508.0,53.6,53.91,53.34,53.57,22508.0
2024-05-17 10:00:00,53.59,53.8,53.47,53.49,35706.0,53.59,53.8,53.47,53.49,35706.0
2024-05-17 10:30:00,53.54,53.57,53.4,53.48,20632.0,53.54,53.57,53.4,53.48,20632.0
2024-05-17 11:00:00,53.47,53.55,53.37,53.4,24255.0,53.47,53.55,53.37,53.4,24255.0
2024-05-17 11:30:00,53.39,53.48,53.31,53.46,22382.0,53.39,53.48,53.31,53.46,22382.0
2024-05-17 12:00:00,53.46,53.51,53.32,53.43,21971.0,53.46,53.51,53.32,53.43,21971.0
2024-05-17 12:30:00,53.41,53.51,53.36,53.49,22194.0,53.41,53.51,53.36,53.49,22194.0
2024-05-17 13:00:00,53.48,53.49,53.32,53.37,19265.0,53.48,53.49,53.32,53.37,19265.0
2024-05-17 13:30:00,53.35,53.41,53.19,53.25,21675.0,53.35,53.41,53.19,53.25,21675.0
2024-05-17 14:00:00,53.27,53.35,53.14,53.25,37706.0,53.27,53.35,53.14,53.25,37706.0
2024-05-17 14:30:00,53.27,53.3,53.22,53.29,15653.0,53.27,53.3,53.22,53.29,15653.0
2024-05-17 15:00:00,53.28,53.4,53.13,53.3,40853.0,53.28,53.4,53.13,53.3,40853.0
2024-05-17 15:30:00,53.27,53.33,53.04,53.07,151308.0,53.27,53.33,53.04,53.07,151308.0
2024-05-20 09:30:00,53.0,53.34,52.74,53.34,21088.0,53.0,53.34,52.74,53.34,21088.0
2024-05-20 10:00:00,53.31,53.49,53.24,53.41,43656.0,53.31,53.49,53.24,53.41,43656.0
2024-05-20 10:30:00,53.42,53.64,53.31,53.56,17554.0,53.42,53.64,53.31,53.56,17554.0
2024-05-20 11:00:00,53.56,53.56,53.39,53.55,8496.0,53.56,53.56,53.39,53.55,8496.0
2024-05-20 11:30:00,53.61,53.85,53.61,53.79,25004.0,53.61,53.85,53.61,53.79,25004.0
2024-05-20 12:00:00,53.83,53.9,53.69,53.83,11812.0,53.83,53.9,53.69,53.83,11812.0
2024-05-20 12:30:00,53.84,53.9,53.74,53.75,13591.0,53.84,53.9,53.74,53.75,13591.0
2024-05-20 13:00:00,53.72,53.74,53.47,53.49,11202.0,53.72,53.74,53.47,53.49,11202.0
2024-05-20 13:30:00,53.46,53.56,53.45,53.48,12674.0,53.46,53.56,53.45,53.48,12674.0
2024-05-20 14:00:00,53.46,53.59,53.39,53.58,21934.0,53.46,53.59,53.39,53.58,21934.0
2024-05-20 14:30:00,53.58,53.66,53.55,53.55,17107.0,53.58,53.66,53.55,53.55,17107.0
2024-05-20 15:00:00,53.55,53.74,53.54,53.7,18474.0,53.55,53.74,53.54,53.7,18474.0
2024-05-20 15:30:00,53.71,53.79,53.58,53.63,124555.0,53.71,53.79,53.58,53.63,124555.0
2024-05-21 09:30:00,53.22,53.62,52.98,53.02,56815.0,53.22,53.62,52.98,53.02,56815.0
2024-05-21 10:00:00,53.02,53.03,52.71,52.91,38647.0,53.02,53.03,52.71,52.91,38647.0
2024-05-21 10:30:00,52.9,52.95,52.33,52.44,146654.0,52.9,52.95,52.33,52.44,146654.0
2024-05-21 11:00:00,52.44,52.48,51.81,51.91,100494.0,52.44,52.48,51.81,51.91,100494.0
2024-05-21 11:30:00,51.94,52.15,51.77,52.07,71181.0,51.94,52.15,51.77,52.07,71181.0
2024-05-21 12:00:00,52.03,52.13,51.9,52.0,25327.0,52.03,52.13,51.9,52.0,25327.0
2024-05-21 12:30:00,52.01,52.22,51.97,52.13,19134.0,52.01,52.22,51.97,52.13,19134.0
2024-05-21 13:00:00,52.12,52.13,51.91,52.08,12503.0,52.12,52.13,51.91,52.08,12503.0
2024-05-21 13:30:00,52.07,52.21,52.07,52.13,18302.0,52.07,52.21,52.07,52.13,18302.0
2024-05-21 14:00:00,52.14,52.16,51.83,51.84,18413.0,52.14,52.16,51.83,51.84,18413.0
2024-05-21 14:30:00,51.82,52.03,51.79,51.91,25358.0,51.82,52.03,51.79,51.91,25358.0
2024-05-21 15:00:00,51.96,52.1,51.89,52.04,36628.0,51.96,52.1,51.89,52.04,36628.0
2024-05-21 15:30:00,52.04,52.64,52.02,52.48,174140.0,52.04,52.64,52.02,52.48,174140.0
2024-05-22 09:30:00,52.45,52.95,52.32,52.94,29259.0,52.45,52.95,52.32,52.94,29259.0
2024-05-22 10:00:00,52.95,53.11,52.52,53.04,28128.0,52.95,53.11,52.52,53.04,28128.0
2024-05-22 10:30:00,53.04,53.21,52.87,52.96,17522.0,53.04,53.21,52.87,52.96,17522.0
2024-05-22 11:00:00,52.95,53.17,52.95,53.06,7871.0,52.95,53.17,52.95,53.06,7871.0
2024-05-22 11:30:00,53.09,53.09,52.86,52.96,10958.0,53.09,53.09,52.86,52.96,10958.0
2024-05-22 12:00:00,52.98,53.01,52.92,52.96,5815.0,52.98,53.01,52.92,52.96,5815.0
2024-05-22 12:30:00,52.94,52.95,52.65,52.67,11496.0,52.94,52.95,52.65,52.67,11496.0
2024-05-22 13:00:00,52.67,52.74,52.6,52.6,12551.0,52.67,52.74,52.6,52.6,12551.0
2024-05-22 13:30:00,52.6,52.66,52.44,52.6,26536.0,52.6,52.66,52.44,52.6,26536.0
2024-05-22 14:00:00,52.6,52.65,52.36,52.42,18175.0,52.6,52.65,52.36,52.42,18175.0
2024-05-22 14:30:00,52.36,52.37,52.19,52.25,14562.0,52.36,52.37,52.19,52.25,14562.0
2024-05-22 15:00:00,52.23,52.38,52.23,52.37,21491.0,52.23,52.38,52.23,52.37,21491.0
2024-05-22 15:30:00,52.34,52.39,52.13,52.24,88475.0,52.34,52.39,52.13,52.24,88475.0
2024-05-23 09:30:00,52.55,52.62,51.32,51.39,31270.0,52.55,52.62,51.32,51.39,31270.0
2024-05-23 10:00:00,51.37,51.41,51.02,51.35,91901.0,51.37,51.41,51.02,51.35,91901.0
2024-05-23 10:30:00,51.3,51.37,51.04,51.25,28976.0,51.3,51.37,51.04,51.25,28976.0
2024-05-23 11:00:00,51.25,51.3,51.11,51.13,28241.0,51.25,51.3,51.11,51.13,28241.0
2024-05-23 11:30:00,51.12,51.12,50.9,51.0,27067.0,51.12,51.12,50.9,51.0,27067.0
2024-05-23 12:00:00,50.98,51.03,50.8,51.01,22045.0,50.98,51.03,50.8,51.01,22045.0
2024-05-23 12:30:00,50.97,51.11,50.93,50.98,22673.0,50.97,51.11,50.93,50.98,22673.0
2024-05-23 13:00:00,50.98,51.23,50.96,51.23,27097.0,50.98,51.23,50.96,51.23,27097.0
2024-05-23 13:30:00,51.23,51.3,50.86,50.92,71951.0,51.23,51.3,50.86,50.92,71951.0
2024-05-23 14:00:00,50.93,50.97,50.32,50.44,26285.0,50.93,50.97,50.32,50.44,26285.0
2024-05-23 14:30:00,50.41,50.55,50.35,50.52,16828.0,50.41,50.55,50.35,50.52,16828.0
2024-05-23 15:00:00,50.53,50.56,50.42,50.42,22808.0,50.53,50.56,50.42,50.42,22808.0
2024-05-23 15:30:00,50.42,50.62,50.27,50.49,87893.0,50.42,50.62,50.27,50.49,87893.0
2024-05-24 09:30:00,50.28,50.7,50.06,50.09,32753.0,50.28,50.7,50.06,50.09,32753.0
2024-05-24 10:00:00,50.14,50.24,49.96,50.09,27230.0,50.14,50.24,49.96,50.09,27230.0
2024-05-24 10:30:00,50.09,50.15,49.95,50.11,15138.0,50.09,50.15,49.95,50.11,15138.0
2024-05-24 11:00:00,50.13,50.25,50.07,50.09,12472.0,50.13,50.25,50.07,50.09,12472.0
2024-05-24 11:30:00,50.08,50.18,50.0,50.04,19962.0,50.08,50.18,50.0,50.04,19962.0
2024-05-24 12:00:00,50.03,50.12,49.95,50.01,24535.0,50.03,50.12,49.95,50.01,24535.0
2024-05-24 12:30:00,50.03,50.04,49.95,49.99,24569.0,50.03,50.04,49.95,49.99,24569.0
2024-05-24 13:00:00,49.98,50.09,49.75,49.89,37962.0,49.98,50.09,49.75,49.89,37962.0
2024-05-24 13:30:00,49.88,49.94,49.8,49.94,14920.0,49.88,49.94,49.8,49.94,14920.0
2024-05-24 14:00:00,49.93,50.06,49.86,49.96,42658.0,49.93,50.06,49.86,49.96,42658.0
2024-05-24 14:30:00,49.96,49.97,49.65,49.67,36573.0,49.96,49.97,49.65,49.67,36573.0
2024-05-24 15:00:00,49.67,49.73,49.52,49.58,36968.0,49.67,49.73,49.52,49.58,36968.0
2024-05-24 15:30:00,49.58,50.08,49.56,50.07,163368.0,49.58,50.08,49.56,50.07,163368.0
2024-05-28 09:30:00,50.23,50.23,49.06,49.53,150156.0,50.23,50.23,49.06,49.53,150156.0
2024-05-28 10:00:00,49.54,50.0,49.5,49.98,37186.0,49.54,50.0,49.5,49.98,37186.0
2024-05-28 10:30:00,49.94,50.25,49.71,50.16,148025.0,49.94,50.25,49.71,50.16,148025.0
2024-05-28 11:00:00,50.16,50.18,49.79,50.04,23187.0,50.16,50.18,49.79,50.04,23187.0
2024-05-28 11:30:00,50.07,50.1,49.76,49.76,38576.0,50.07,50.1,49.76,49.76,38576.0
2024-05-28 12:00:00,49.71,49.71,49.51,49.61,7800.0,49.71,49.71,49.51,49.61,7800.0
2024-05-28 12:30:00,49.63,49.63,49.38,49.48,9641.0,49.63,49.63,49.38,49.48,9641.0
2024-05-28 13:00:00,49.46,49.49,49.33,49.41,18719.0,49.46,49.49,49.33,49.41,18719.0
2024-05-28 13:30:00,49.38,49.4,49.0,49.12,16196.0,49.38,49.4,49.0,49.12,16196.0
2024-05-28 14:00:00,49.12,49.12,48.92,48.93,32432.0,49.12,49.12,48.92,48.93,32432.0
2024-05-28 14:30:00,48.92,49.06,48.85,48.92,32421.0,48.92,49.06,48.85,48.92,32421.0
2024-05-28 15:00:00,48.96,49.03,48.88,48.91,31728.0,48.96,49.03,48.88,48.91,31728.0
2024-05-28 15:30:00,48.9,49.2,48.74,48.81,222646.0,48.9,49.2,48.74,48.81,222646.0
2024-05-29 09:30:00,48.2,48.37,48.12,48.19,28319.0,48.2,48.37,48.12,48.19,28319.0
2024-05-29 10:00:00,48.18,48.18,47.8,47.84,33148.0,48.18,48.18,47.8,47.84,33148.0
2024-05-29 10:30:00,47.86,48.29,47.78,47.9,30592.0,47.86,48.29,47.78,47.9,30592.0
2024-05-29 11:00:00,47.88,48.2,47.88,48.2,13491.0,47.88,48.2,47.88,48.2,13491.0
2024-05-29 11:30:00,48.18,48.21,48.08,48.16,19409.0,48.18,48.21,48.08,48.16,19409.0
2024-05-29 12:00:00,48.17,48.17,47.75,47.88,39211.0,48.17,48.17,47.75,47.88,39211.0
2024-05-29 12:30:00,47.9,48.06,47.89,47.9,24769.0,47.9,48.06,47.89,47.9,24769.0
2024-05-29 13:00:00,47.88,47.98,47.79,47.95,16553.0,47.88,47.98,47.79,47.95,16553.0
2024-05-29 13:30:00,47.95,47.97,47.87,47.9,17711.0,47.95,47.97,47.87,47.9,17711.0
2024-05-29 14:00:00,47.9,47.9,47.78,47.85,12158.0,47.9,47.9,47.78,47.85,12158.0
2024-05-29 14:30:00,47.85,47.9,47.7,47.71,21726.0,47.85,47.9,47.7,47.71,21726.0
2024-05-29 15:00:00,47.71,47.9,47.59,47.79,87370.0,47.71,47.9,47.59,47.79,87370.0
2024-05-29 15:30:00,47.79,47.93,47.7,47.8,160677.0,47.79,47.93,47.7,47.8,160677.0
2024-05-30 09:30:00,47.21,47.38,46.75,46.94,141213.0,47.21,47.38,46.75,46.94,141213.0
2024-05-30 10:00:00,46.94,47.03,46.67,46.91,68648.0,46.94,47.03,46.67,46.91,68648.0
2024-05-30 10:30:00,46.91,47.09,46.88,46.94,78094.0,46.91,47.09,46.88,46.94,78094.0
2024-05-30 11:00:00,46.93,47.04,46.71,47.04,112376.0,46.93,47.04,46.71,47.04,112376.0
2024-05-30 11:30:00,47.0,47.04,46.72,46.8,55661.0,47.0,47.04,46.72,46.8,55661.0
2024-05-30 12:00:00,46.8,46.82,46.59,46.6,39356.0,46.8,46.82,46.59,46.6,39356.0
2024-05-30 12:30:00,46.62,46.7,46.43,46.59,125797.0,46.62,46.7,46.43,46.59,125797.0
2024-05-30 13:00:00,46.59,46.66,46.43,46.51,55930.0,46.59,46.66,46.43,46.51,55930.0
2024-05-30 13:30:00,46.5,46.6,46.4,46.6,150912.0,46.5,46.6,46.4,46.6,150912.0
2024-05-30 14:00:00,46.59,46.61,46.27,46.36,46326.0,46.59,46.61,46.27,46.36,46326.0
2024-05-30 14:30:00,46.37,46.48,46.22,46.39,157139.0,46.37,46.48,46.22,46.39,157139.0
2024-05-30 15:00:00,46.43,46.48,46.13,46.14,64588.0,46.43,46.48,46.13,46.14,64588.0
2024-05-30 15:30:00,46.15,46.52,46.1,46.47,233538.0,46.15,46.52,46.1,46.47,233538.0
2024-05-31 09:30:00,47.09,47.19,46.22,46.4,27981.0,47.09,47.19,46.22,46.4,27981.0
2024-05-31 10:00:00,46.42,46.52,46.12,46.44,34119.0,46.42,46.52,46.12,46.44,34119.0
2024-05-31 10:30:00,46.39,46.59,46.22,46.55,33222.0,46.39,46.59,46.22,46.55,33222.0
2024-05-31 11:00:00,46.54,46.56,46.24,46.27,40763.0,46.54,46.56,46.24,46.27,40763.0
2024-05-31 11:30:00,46.27,46.35,46.19,46.28,30902.0,46.27,46.35,46.19,46.28,30902.0
2024-05-31 12:00:00,46.26,46.39,46.05,46.17,100810.0,46.26,46.39,46.05,46.17,100810.0
2024-05-31 12:30:00,46.15,46.15,46.0,46.08,18840.0,46.15,46.15,46.0,46.08,18840.0
2024-05-31 13:00:00,46.09,46.1,46.0,46.08,16941.0,46.09,46.1,46.0,46.08,16941.0
2024-05-31 13:30:00,46.06,46.06,45.83,45.87,18600.0,46.06,46.06,45.83,45.87,18600.0
2024-05-31 14:00:00,45.86,45.87,45.63,45.63,22111.0,45.86,45.87,45.63,45.63,22111.0
2024-05-31 14:30:00,45.63,45.8,45.49,45.8,61720.0,45.63,45.8,45.49,45.8,61720.0
2024-05-31 15:00:00,45.78,45.92,45.59,45.9,66621.0,45.78,45.92,45.59,45.9,66621.0
2024-05-31 15:30:00,45.9,46.8,45.8,46.77,180367.0,45.9,46.8,45.8,46.77,180367.0
2024-06-03 09:30:00,47.82,48.22,46.84,46.95,75666.0,47.82,48.22,46.84,46.95,75666.0
2024-06-03 10:00:00,46.97,47.13,46.91,46.91,12058.0,46.97,47.13,46.91,46.91,12058.0
2024-06-03 10:30:00,46.88,46.91,46.29,46.32,31106.0,46.88,46.91,46.29,46.32,31106.0
2024-06-03 11:00:00,46.26,46.26,46.02,46.19,27795.0,46.26,46.26,46.02,46.19,27795.0
2024-06-03 11:30:00,46.22,46.72,46.21,46.55,244302.0,46.22,46.72,46.21,46.55,244302.0
2024-06-03 12:00:00,46.57,46.68,46.5,46.53,32489.0,46.57,46.68,46.5,46.53,32489.0
2024-06-03 12:30:00,46.51,46.57,46.37,46.45,22180.0,46.51,46.57,46.37,46.45,22180.0
2024-06-03 13:00:00,46.45,46.56,46.37,46.48,21644.0,46.45,46.56,46.37,46.48,21644.0
2024-06-03 13:30:00,46.49,46.82,46.48,46.68,35258.0,46.49,46.82,46.48,46.68,35258.0
2024-06-03 14:00:00,46.72,46.99,46.7,46.94,45640.0,46.72,46.99,46.7,46.94,45640.0
2024-06-03 14:30:00,46.93,46.96,46.45,46.47,44657.0,46.93,46.96,46.45,46.47,44657.0
2024-06-03 15:00:00,46.47,46.55,46.4,46.52,40269.0,46.47,46.55,46.4,46.52,40269.0
2024-06-03 15:30:00,46.52,46.71,46.46,46.7,149305.0,46.52,46.71,46.46,46.7,149305.0
2024-06-04 09:30:00,46.2,46.54,46.01,46.16,72698.0,46.2,46.54,46.01,46.16,72698.0
2024-06-04 10:00:00,46.3,46.84,46.3,46.57,110819.0,46.3,46.84,46.3,46.57,110819.0
2024-06-04 10:30:00,46.57,46.57,46.18,46.23,44963.0,46.57,46.57,46.18,46.23,44963.0
2024-06-04 11:00:00,46.19,46.44,46.18,46.34,33618.0,46.19,46.44,46.18,46.34,33618.0
2024-06-04 11:30:00,46.35,46.38,46.08,46.16,27376.0,46.35,46.38,46.08,46.16,27376.0
2024-06-04 12:00:00,46.2,46.38,46.2,46.27,36827.0,46.2,46.38,46.2,46.27,36827.0
2024-06-04 12:30:00,46.27,46.29,46.0,46.09,78668.0,46.27,46.29,46.0,46.09,78668.0
2024-06-04 13:00:00,46.08,46.09,45.14,45.29,162628.0,46.08,46.09,45.14,45.29,162628.0
2024-06-04 13:30:00,45.32,45.5,45.06,45.06,80137.0,45.32,45.5,45.06,45.06,80137.0
2024-06-04 14:00:00,45.09,45.11,44.77,44.99,133201.0,45.09,45.11,44.77,44.99,133201.0
2024-06-04 14:30:00,45.02,45.55,44.9,45.2,71508.0,45.02,45.55,44.9,45.2,71508.0
2024-06-04 15:00:00,45.19,45.2,44.95,45.01,82893.0,45.19,45.2,44.95,45.01,82893.0
2024-06-04 15:30:00,45.0,45.04,44.67,44.76,159477.0,45.0,45.04,44.67,44.76,159477.0
2024-06-05 09:30:00,44.62,44.78,42.61,42.76,220229.0,44.62,44.78,42.61,42.76,220229.0
2024-06-05 10:00:00,42.76,42.88,42.15,42.74,349726.0,42.76,42.88,42.15,42.74,349726.0
2024-06-05 10:30:00,42.72,43.35,42.66,42.93,203664.0,42.72,43.35,42.66,42.93,203664.0
2024-06-05 11:00:00,42.93,43.18,42.83,43.04,217534.0,42.93,43.18,42.83,43.04,217534.0
2024-06-05 11:30:00,43.01,43.39,43.0,43.13,117204.0,43.01,43.39,43.0,43.13,117204.0
2024-06-05 12:00:00,43.12,43.36,42.88,43.14,166040.0,43.12,43.36,42.88,43.14,166040.0
2024-06-05 12:30:00,43.11,43.14,42.84,42.84,142668.0,43.11,43.14,42.84,42.84,142668.0
2024-06-05 13:00:00,42.83,43.0,42.36,42.74,139243.0,42.83,43.0,42.36,42.74,139243.0
2024-06-05 13:30:00,42.74,42.81,42.52,42.6,90885.0,42.74,42.81,42.52,42.6,90885.0
2024-06-05 14:00:00,42.62,42.62,42.28,42.31,101940.0,42.62,42.62,42.28,42.31,101940.0
2024-06-05 14:30:00,42.31,42.52,42.18,42.25,120097.0,42.31,42.52,42.18,42.25,120097.0
2024-06-05 15:00:00,42.24,42.24,41.79,41.96,200890.0,42.24,42.24,41.79,41.96,200890.0
2024-06-05 15:30:00,41.97,42.37,41.88,42.1,458850.0,41.97,42.37,41.88,42.1,458850.0
2024-06-06 09:30:00,42.32,43.73,42.15,43.4,218533.0,42.32,43.73,42.15,43.4,218533.0
2024-06-06 10:00:00,43.39,43.52,42.89,42.89,139675.0,43.39,43.52,42.89,42.89,139675.0
2024-06-06 10:30:00,42.89,42.91,42.45,42.45,71676.0,42.89,42.91,42.45,42.45,71676.0
2024-06-06 11:00:00,42.43,42.92,42.43,42.92,68186.0,42.43,42.92,42.43,42.92,68186.0
2024-06-06 11:30:00,42.92,42.93,42.72,42.9,37882.0,42.92,42.93,42.72,42.9,37882.0
2024-06-06 12:00:00,42.87,42.93,42.7,42.8,34419.0,42.87,42.93,42.7,42.8,34419.0
2024-06-06 12:30:00,42.8,43.04,42.8,42.97,49202.0,42.8,43.04,42.8,42.97,49202.0
2024-06-06 13:00:00,42.97,43.03,42.81,42.97,28025.0,42.97,43.03,42.81,42.97,28025.0
2024-06-06 13:30:00,42.99,43.18,42.92,43.09,56675.0,42.99,43.18,42.92,43.09,56675.0
2024-06-06 14:00:00,43.12,43.34,43.0,43.2,51719.0,43.12,43.34,43.0,43.2,51719.0
2024-06-06 14:30:00,43.19,43.31,43.16,43.3,46703.0,43.19,43.31,43.16,43.3,46703.0
2024-06-06 15:00:00,43.3,43.82,43.27,43.73,401693.0,43.3,43.82,43.27,43.73,401693.0
2024-06-06 15:30:00,43.71,43.86,43.53,43.7,256635.0,43.71,43.86,43.53,43.7,256635.0
2024-06-07 09:30:00,43.09,43.22,42.45,43.08,69296.0,43.09,43.22,42.45,43.08,69296.0
2024-06-07 10:00:00,43.04,43.4,42.95,43.36,63277.0,43.04,43.4,42.95,43.36,63277.0
2024-06-07 10:30:00,43.4,43.43,43.07,43.21,57336.0,43.4,43.43,43.07,43.21,57336.0
2024-06-07 11:00:00,43.21,43.61,43.2,43.34,94952.0,43.21,43.61,43.2,43.34,94952.0
2024-06-07 11:30:00,43.37,43.72,43.35,43.46,63067.0,43.37,43.72,43.35,43.46,63067.0
2024-06-07 12:00:00,43.48,43.48,43.17,43.36,67369.0,43.48,43.48,43.17,43.36,67369.0
2024-06-07 12:30:00,43.36,43.39,43.0,43.29,100746.0,43.36,43.39,43.0,43.29,100746.0
2024-06-07 13:00:00,43.29,43.52,43.26,43.43,24222.0,43.29,43.52,43.26,43.43,24222.0
2024-06-07 13:30:00,43.44,43.44,43.3,43.41,21763.0,43.44,43.44,43.3,43.41,21763.0
2024-06-07 14:00:00,43.4,43.4,43.09,43.19,24205.0,43.4,43.4,43.09,43.19,24205.0
2024-06-07 14:30:00,43.19,43.34,43.14,43.27,41321.0,43.19,43.34,43.14,43.27,41321.0
2024-06-07 15:00:00,43.27,43.29,43.12,43.29,62933.0,43.27,43.29,43.12,43.29,62933.0
2024-06-07 15:30:00,43.29,43.29,42.97,42.98,103666.0,43.29,43.29,42.97,42.98,103666.0
2024-06-10 09:30:00,42.59,43.56,42.59,43.36,75061.0,42.59,43.56,42.59,43.36,75061.0
2024-06-10 10:00:00,43.32,43.34,42.98,43.18,40216.0,43.32,43.34,42.98,43.18,40216.0
2024-06-10 10:30:00,43.14,43.22,42.73,42.84,24035.0,43.14,43.22,42.73,42.84,24035.0
2024-06-10 11:00:00,42.79,42.79,42.51,42.69,30595.0,42.79,42.79,42.51,42.69,30595.0
2024-06-10 11:30:00,42.69,42.75,42.5,42.55,36651.0,42.69,42.75,42.5,42.55,36651.0
2024-06-10 12:00:00,42.55,42.57,42.4,42.52,27012.0,42.55,42.57,42.4,42.52,27012.0
2024-06-10 12:30:00,42.51,42.54,42.3,42.49,43303.0,42.51,42.54,42.3,42.49,43303.0
2024-06-10 13:00:00,42.5,42.5,42.3,42.37,35036.0,42.5,42.5,42.3,42.37,35036.0
2024-06-10 13:30:00,42.3,42.48,42.29,42.33,25599.0,42.3,42.48,42.29,42.33,25599.0
2024-06-10 14:00:00,42.33,42.44,42.33,42.41,24399.0,42.33,42.44,42.33,42.41,24399.0
2024-06-10 14:30:00,42.44,42.6,42.3,42.57,37575.0,42.44,42.6,42.3,42.57,37575.0
2024-06-10 15:00:00,42.56,42.83,42.55,42.83,40970.0,42.56,42.83,42.55,42.83,40970.0
2024-06-10 15:30:00,42.83,43.09,42.75,42.96,133727.0,42.83,43.09,42.75,42.96,133727.0
2024-06-11 09:30:00,42.86,43.28,42.49,43.28,46516.0,42.86,43.28,42.49,43.28,46516.0
2024-06-11 10:00:00,43.19,43.27,42.52,42.61,91206.0,43.19,43.27,42.52,42.61,91206.0
2024-06-11 10:30:00,42.64,43.0,42.54,42.91,82781.0,42.64,43.0,42.54,42.91,82781.0
2024-06-11 11:00:00,42.91,43.05,42.87,43.01,35677.0,42.91,43.05,42.87,43.01,35677.0
2024-06-11 11:30:00,43.02,43.14,42.91,43.13,37130.0,43.02,43.14,42.91,43.13,37130.0
2024-06-11 12:00:00,43.09,43.18,43.03,43.11,32084.0,43.09,43.18,43.03,43.11,32084.0
2024-06-11 12:30:00,43.11,43.27,43.05,43.16,19271.0,43.11,43.27,43.05,43.16,19271.0
2024-06-11 13:00:00,43.14,43.35,43.1,43.24,19394.0,43.14,43.35,43.1,43.24,19394.0
2024-06-11 13:30:00,43.25,43.54,43.23,43.37,27206.0,43.25,43.54,43.23,43.37,27206.0
2024-06-11 14:00:00,43.35,43.6,43.26,43.6,20249.0,43.35,43.6,43.26,43.6,20249.0
2024-06-11 14:30:00,43.59,43.7,43.57,43.6,39701.0,43.59,43.7,43.57,43.6,39701.0
2024-06-11 15:00:00,43.6,43.81,43.59,43.73,61969.0,43.6,43.81,43.59,43.73,61969.0
2024-06-11 15:30:00,43.68,43.92,43.68,43.92,222966.0,43.68,43.92,43.68,43.92,222966.0
2024-06-12 09:30:00,45.0,45.99,44.84,45.82,144065.0,45.0,45.99,44.84,45.82,144065.0
2024-06-12 10:00:00,45.79,45.91,45.11,45.47,64573.0,45.79,45.91,45.11,45.47,64573.0
2024-06-12 10:30:00,45.42,45.56,45.15,45.39,130938.0,45.42,45.56,45.15,45.39,130938.0
2024-06-12 11:00:00,45.42,45.46,44.95,45.08,59765.0,45.42,45.46,44.95,45.08,59765.0
2024-06-12 11:30:00,45.08,45.24,45.0,45.0,78816.0,45.08,45.24,45.0,45.0,78816.0
2024-06-12 12:00:00,44.97,44.97,44.62,44.88,35839.0,44.97,44.97,44.62,44.88,35839.0
2024-06-12 12:30:00,44.88,45.1,44.81,45.07,78303.0,44.88,45.1,44.81,45.07,78303.0
2024-06-12 13:00:00,45.11,45.23,44.87,44.89,31138.0,45.11,45.23,44.87,44.89,31138.0
2024-06-12 13:30:00,44.89,45.14,44.86,45.05,30290.0,44.89,45.14,44.86,45.05,30290.0
2024-06-12 14:00:00,45.07,45.16,44.75,45.09,48770.0,45.07,45.16,44.75,45.09,48770.0
2024-06-12 14:30:00,45.07,45.17,44.5,44.63,89230.0,45.07,45.17,44.5,44.63,89230.0
2024-06-12 15:00:00,44.56,44.61,43.84,43.87,65770.0,44.56,44.61,43.84,43.87,65770.0
2024-06-12 15:30:00,43.89,43.94,43.55,43.77,208553.0,43.89,43.94,43.55,43.77,208553.0
2024-06-13 09:30:00,44.0,44.14,43.26,43.4,150592.0,44.0,44.14,43.26,43.4,150592.0
2024-06-13 10:00:00,43.32,43.41,42.87,43.05,88472.0,43.32,43.41,42.87,43.05,88472.0
2024-06-13 10:30:00,43.05,43.06,42.56,42.61,73317.0,43.05,43.06,42.56,42.61,73317.0
2024-06-13 11:00:00,42.61,42.61,42.08,42.11,40008.0,42.61,42.61,42.08,42.11,40008.0
2024-06-13 11:30:00,42.14,42.14,41.57,41.78,66256.0,42.14,42.14,41.57,41.78,66256.0
2024-06-13 12:00:00,41.79,41.8,41.3,41.48,45880.0,41.79,41.8,41.3,41.48,45880.0
2024-06-13 12:30:00,41.49,41.64,41.43,41.61,35810.0,41.49,41.64,41.43,41.61,35810.0
2024-06-13 13:00:00,41.6,41.69,41.53,41.57,40717.0,41.6,41.69,41.53,41.57,40717.0
2024-06-13 13:30:00,41.56,41.71,41.54,41.61,34981.0,41.56,41.71,41.54,41.61,34981.0
2024-06-13 14:00:00,41.61,41.88,41.5,41.86,52905.0,41.61,41.88,41.5,41.86,52905.0
2024-06-13 14:30:00,41.86,41.88,41.66,41.66,49882.0,41.86,41.88,41.66,41.66,49882.0
2024-06-13 15:00:00,41.66,41.81,41.61,41.66,59599.0,41.66,41.81,41.61,41.66,59599.0
2024-06-13 15:30:00,41.65,42.07,41.62,42.03,317111.0,41.65,42.07,41.62,42.03,317111.0
2024-06-14 09:30:00,41.83,41.91,41.2,41.41,88951.0,41.83,41.91,41.2,41.41,88951.0
2024-06-14 10:00:00,41.33,41.46,40.82,41.19,142324.0,41.33,41.46,40.82,41.19,142324.0
2024-06-14 10:30:00,41.17,41.53,41.15,41.5,46043.0,41.17,41.53,41.15,41.5,46043.0
2024-06-14 11:00:00,41.53,41.55,41.26,41.55,120038.0,41.53,41.55,41.26,41.55,120038.0
2024-06-14 11:30:00,41.6,41.61,41.3,41.35,24566.0,41.6,41.61,41.3,41.35,24566.0
2024-06-14 12:00:00,41.34,41.43,41.0,41.38,50380.0,41.34,41.43,41.0,41.38,50380.0
2024-06-14 12:30:00,41.4,41.82,41.4,41.8,88368.0,41.4,41.82,41.4,41.8,88368.0
2024-06-14 13:00:00,41.81,41.93,41.81,41.93,22537.0,41.81,41.93,41.81,41.93,22537.0
2024-06-14 13:30:00,41.93,42.23,41.89,42.0,98374.0,41.93,42.23,41.89,42.0,98374.0
2024-06-14 14:00:00,41.99,42.07,41.79,41.79,29970.0,41.99,42.07,41.79,41.79,29970.0
2024-06-14 14:30:00,41.79,41.91,41.74,41.9,39782.0,41.79,41.91,41.74,41.9,39782.0
2024-06-14 15:00:00,41.9,41.9,41.71,41.79,41220.0,41.9,41.9,41.71,41.79,41220.0
2024-06-14 15:30:00,41.78,41.89,41.58,41.74,220403.0,41.78,41.89,41.58,41.74,220403.0
2024-06-17 09:30:00,41.59,41.59,40.99,41.29,72380.0,41.59,41.59,40.99,41.29,72380.0
2024-06-17 10:00:00,41.33,41.33,41.08,41.21,45064.0,41.33,41.33,41.08,41.21,45064.0
2024-06-17 10:30:00,41.21,41.21,40.85,41.15,105225.0,41.21,41.21,40.85,41.15,105225.0
2024-06-17 11:00:00,41.07,41.08,40.62,40.83,28386.0,41.07,41.08,40.62,40.83,28386.0
2024-06-17 11:30:00,40.82,41.01,40.8,40.97,30510.0,40.82,41.01,40.8,40.97,30510.0
2024-06-17 12:00:00,40.97,41.02,40.9,40.96,30575.0,40.97,41.02,40.9,40.96,30575.0
2024-06-17 12:30:00,40.95,41.02,40.9,41.0,31371.0,40.95,41.02,40.9,41.0,31371.0
2024-06-17 13:00:00,41.0,41.19,41.0,41.07,30651.0,41.0,41.19,41.0,41.07,30651.0
2024-06-17 13:30:00,41.07,41.27,41.07,41.27,19526.0,41.07,41.27,41.07,41.27,19526.0
2024-06-17 14:00:00,41.28,41.38,41.04,41.09,29605.0,41.28,41.38,41.04,41.09,29605.0
2024-06-17 14:30:00,41.09,41.17,41.02,41.06,43050.0,41.09,41.17,41.02,41.06,43050.0
2024-06-17 15:00:00,41.01,41.14,40.99,41.09,36531.0,41.01,41.14,40.99,41.09,36531.0
2024-06-17 15:30:00,41.12,41.25,41.06,41.12,153001.0,41.12,41.25,41.06,41.12,153001.0
2024-06-18 09:30:00,41.01,41.23,40.78,40.91,35539.0,41.01,41.23,40.78,40.91,35539.0
2024-06-18 10:00:00,40.88,41.04,40.72,40.99,47574.0,40.88,41.04,40.72,40.99,47574.0
2024-06-18 10:30:00,40.97,40.99,40.64,40.66,27761.0,40.97,40.99,40.64,40.66,27761.0
2024-06-18 11:00:00,40.64,40.69,40.56,40.64,21325.0,40.64,40.69,40.56,40.64,21325.0
2024-06-18 11:30:00,40.64,40.7,40.51,40.58,27606.0,40.64,40.7,40.51,40.58,27606.0
2024-06-18 12:00:00,40.56,40.58,40.5,40.51,16175.0,40.56,40.58,40.5,40.51,16175.0
2024-06-18 12:30:00,40.51,40.51,40.15,40.27,78171.0,40.51,40.51,40.15,40.27,78171.0
2024-06-18 13:00:00,40.27,40.41,40.25,40.3,21194.0,40.27,40.41,40.25,40.3,21194.0
2024-06-18 13:30:00,40.3,40.48,40.3,40.37,16836.0,40.3,40.48,40.3,40.37,16836.0
2024-06-18 14:00:00,40.37,40.38,40.22,40.33,60166.0,40.37,40.38,40.22,40.33,60166.0
2024-06-18 14:30:00,40.35,40.45,40.31,40.44,26422.0,40.35,40.45,40.31,40.44,26422.0
2024-06-18 15:00:00,40.43,40.56,40.41,40.51,41843.0,40.43,40.56,40.41,40.51,41843.0
2024-06-18 15:30:00,40.5,40.5,40.08,40.1,184089.0,40.5,40.5,40.08,40.1,184089.0
2024-06-20 09:30:00,40.02,40.31,39.89,40.23,67184.0,40.02,40.31,39.89,40.23,67184.0
2024-06-20 10:00:00,40.23,40.42,40.09,40.34,153387.0,40.23,40.42,40.09,40.34,153387.0
2024-06-20 10:30:00,40.34,40.53,40.31,40.48,81543.0,40.34,40.53,40.31,40.48,81543.0
2024-06-20 11:00:00,40.47,40.62,40.45,40.48,68204.0,40.47,40.62,40.45,40.48,68204.0
2024-06-20 11:30:00,40.48,40.57,40.4,40.5,65660.0,40.48,40.57,40.4,40.5,65660.0
2024-06-20 12:00:00,40.5,40.51,40.25,40.32,67175.0,40.5,40.51,40.25,40.32,67175.0
2024-06-20 12:30:00,40.31,40.31,40.09,40.1,42637.0,40.31,40.31,40.09,40.1,42637.0
2024-06-20 13:00:00,40.08,40.08,39.93,40.01,32408.0,40.08,40.08,39.93,40.01,32408.0
2024-06-20 13:30:00,40.02,40.25,40.0,40.17,72194.0,40.02,40.25,40.0,40.17,72194.0
2024-06-20 14:00:00,40.18,40.19,39.96,39.99,40413.0,40.18,40.19,39.96,39.99,40413.0
2024-06-20 14:30:00,39.99,40.18,39.98,40.14,35462.0,39.99,40.18,39.98,40.14,35462.0
2024-06-20 15:00:00,40.13,40.24,39.97,40.02,92817.0,40.13,40.24,39.97,40.02,92817.0
2024-06-20 15:30:00,40.02,40.38,39.97,40.27,205338.0,40.02,40.38,39.97,40.27,205338.0
2024-06-21 09:30:00,40.47,41.67,40.12,41.67,47082.0,40.47,41.67,40.12,41.67,47082.0
2024-06-21 10:00:00,41.67,41.78,41.18,41.34,52873.0,41.67,41.78,41.18,41.34,52873.0
2024-06-21 10:30:00,41.32,41.4,41.14,41.23,65627.0,41.32,41.4,41.14,41.23,65627.0
2024-06-21 11:00:00,41.23,41.28,41.14,41.21,85550.0,41.23,41.28,41.14,41.21,85550.0
2024-06-21 11:30:00,41.21,41.29,41.1,41.24,100308.0,41.21,41.29,41.1,41.24,100308.0
2024-06-21 12:00:00,41.23,41.32,41.17,41.27,32865.0,41.23,41.32,41.17,41.27,32865.0
2024-06-21 12:30:00,41.27,41.37,41.24,41.35,26331.0,41.27,41.37,41.24,41.35,26331.0
2024-06-21 13:00:00,41.35,41.46,41.25,41.3,35282.0,41.35,41.46,41.25,41.3,35282.0
2024-06-21 13:30:00,41.29,41.52,41.25,41.45,17374.0,41.29,41.52,41.25,41.45,17374.0
2024-06-21 14:00:00,41.46,41.5,41.27,41.27,17507.0,41.46,41.5,41.27,41.27,17507.0
2024-06-21 14:30:00,41.27,41.34,41.19,41.22,53366.0,41.27,41.34,41.19,41.22,53366.0
2024-06-21 15:00:00,41.22,41.34,41.16,41.32,54495.0,41.22,41.34,41.16,41.32,54495.0
2024-06-21 15:30:00,41.33,41.66,41.3,41.5,134304.0,41.33,41.66,41.3,41.5,134304.0
2024-06-24 09:30:00,41.42,41.99,41.42,41.55,27704.0,41.42,41.99,41.42,41.55,27704.0
2024-06-24 10:00:00,41.52,41.71,41.29,41.53,77768.0,41.52,41.71,41.29,41.53,77768.0
2024-06-24 10:30:00,41.55,41.67,41.49,41.59,27345.0,41.55,41.67,41.49,41.59,27345.0
2024-06-24 11:00:00,41.6,41.6,41.43,41.5,66008.0,41.6,41.6,41.43,41.5,66008.0
2024-06-24 11:30:00,41.49,41.53,41.2,41.22,56519.0,41.49,41.53,41.2,41.22,56519.0
2024-06-24 12:00:00,41.22,41.26,40.95,40.97,47021.0,41.22,41.26,40.95,40.97,47021.0
2024-06-24 12:30:00,40.95,41.09,40.81,40.81,14436.0,40.95,41.09,40.81,40.81,14436.0
2024-06-24 13:00:00,40.81,40.96,40.8,40.93,21773.0,40.81,40.96,40.8,40.93,21773.0
2024-06-24 13:30:00,40.93,41.02,40.88,40.96,19025.0,40.93,41.02,40.88,40.96,19025.0
2024-06-24 14:00:00,40.96,40.98,40.81,40.94,50214.0,40.96,40.98,40.81,40.94,50214.0
2024-06-24 14:30:00,40.95,41.04,40.92,41.02,47350.0,40.95,41.04,40.92,41.02,47350.0
2024-06-24 15:00:00,41.02,41.07,40.92,41.01,29909.0,41.02,41.07,40.92,41.01,29909.0
2024-06-24 15:30:00,41.0,41.02,40.75,40.85,104246.0,41.0,41.02,40.75,40.85,104246.0
2024-06-25 09:30:00,40.89,40.89,40.08,40.09,18294.0,40.89,40.89,40.08,40.09,18294.0
2024-06-25 10:00:00,40.04,40.6,39.95,40.55,89886.0,40.04,40.6,39.95,40.55,89886.0
2024-06-25 10:30:00,40.59,40.62,40.49,40.57,28355.0,40.59,40.62,40.49,40.57,28355.0
2024-06-25 11:00:00,40.54,40.55,40.48,40.51,42967.0,40.54,40.55,40.48,40.51,42967.0
2024-06-25 11:30:00,40.52,40.52,40.41,40.47,30033.0,40.52,40.52,40.41,40.47,30033.0
2024-06-25 12:00:00,40.47,40.52,40.42,40.5,44886.0,40.47,40.52,40.42,40.5,44886.0
2024-06-25 12:30:00,40.49,40.53,40.2,40.22,63835.0,40.49,40.53,40.2,40.22,63835.0
2024-06-25 13:00:00,40.18,40.24,40.05,40.08,14812.0,40.18,40.24,40.05,40.08,14812.0
2024-06-25 13:30:00,40.1,40.13,40.05,40.11,10724.0,40.1,40.13,40.05,40.11,10724.0
2024-06-25 14:00:00,40.08,40.21,40.08,40.13,15128.0,40.08,40.21,40.08,40.13,15128.0
2024-06-25 14:30:00,40.12,40.13,39.96,40.1,55014.0,40.12,40.13,39.96,40.1,55014.0
2024-06-25 15:00:00,40.09,40.1,39.96,40.03,37820.0,40.09,40.1,39.96,40.03,37820.0
2024-06-25 15:30:00,40.02,40.02,39.52,39.53,122736.0,40.02,40.02,39.52,39.53,122736.0
2024-06-26 09:30:00,39.19,39.47,39.07,39.21,34912.0,39.19,39.47,39.07,39.21,34912.0
2024-06-26 10:00:00,39.21,39.53,39.21,39.44,17504.0,39.21,39.53,39.21,39.44,17504.0
2024-06-26 10:30:00,39.44,39.82,39.35,39.77,39382.0,39.44,39.82,39.35,39.77,39382.0
2024-06-26 11:00:00,39.78,39.82,39.66,39.75,42788.0,39.78,39.82,39.66,39.75,42788.0
2024-06-26 11:30:00,39.73,39.92,39.73,39.91,14410.0,39.73,39.92,39.73,39.91,14410.0
2024-06-26 12:00:00,39.9,40.13,39.85,40.12,28403.0,39.9,40.13,39.85,40.12,28403.0
2024-06-26 12:30:00,40.13,40.18,39.96,40.18,28560.0,40.13,40.18,39.96,40.18,28560.0
2024-06-26 13:00:00,40.16,40.21,40.03,40.17,22821.0,40.16,40.21,40.03,40.17,22821.0
2024-06-26 13:30:00,40.18,40.24,40.08,40.22,16364.0,40.18,40.24,40.08,40.22,16364.0
2024-06-26 14:00:00,40.21,40.41,40.19,40.34,24448.0,40.21,40.41,40.19,40.34,24448.0
2024-06-26 14:30:00,40.36,40.66,40.36,40.66,24954.0,40.36,40.66,40.36,40.66,24954.0
2024-06-26 15:00:00,40.63,40.63,40.41,40.41,23644.0,40.63,40.63,40.41,40.41,23644.0
2024-06-26 15:30:00,40.41,40.78,40.36,40.75,254055.0,40.41,40.78,40.36,40.75,254055.0
2024-06-27 09:30:00,40.77,41.48,40.72,41.32,63634.0,40.77,41.48,40.72,41.32,63634.0
2024-06-27 10:00:00,41.31,41.37,40.91,41.12,58967.0,41.31,41.37,40.91,41.12,58967.0
2024-06-27 10:30:00,41.12,41.26,41.04,41.18,57134.0,41.12,41.26,41.04,41.18,57134.0
2024-06-27 11:00:00,41.18,41.43,41.15,41.38,53739.0,41.18,41.43,41.15,41.38,53739.0
2024-06-27 11:30:00,41.38,41.68,41.25,41.67,30717.0,41.38,41.68,41.25,41.67,30717.0
2024-06-27 12:00:00,41.68,41.97,41.68,41.87,28476.0,41.68,41.97,41.68,41.87,28476.0
2024-06-27 12:30:00,41.84,42.03,41.84,42.02,25999.0,41.84,42.03,41.84,42.02,25999.0
2024-06-27 13:00:00,42.02,42.02,41.72,41.73,29029.0,42.02,42.02,41.72,41.73,29029.0
2024-06-27 13:30:00,41.71,42.22,41.67,42.21,51422.0,41.71,42.22,41.67,42.21,51422.0
2024-06-27 14:00:00,42.2,42.46,42.14,42.35,182311.0,42.2,42.46,42.14,42.35,182311.0
2024-06-27 14:30:00,42.37,42.74,42.33,42.66,73346.0,42.37,42.74,42.33,42.66,73346.0
2024-06-27 15:00:00,42.66,43.08,42.64,42.99,90659.0,42.66,43.08,42.64,42.99,90659.0
2024-06-27 15:30:00,42.99,43.22,42.94,43.21,183828.0,42.99,43.22,42.94,43.21,183828.0
2024-06-28 09:30:00,43.95,44.0,43.28,43.35,99293.0,43.95,44.0,43.28,43.35,99293.0
2024-06-28 10:00:00,43.36,43.58,43.13,43.52,54971.0,43.36,43.58,43.13,43.52,54971.0
2024-06-28 10:30:00,43.55,43.62,43.46,43.58,22640.0,43.55,43.62,43.46,43.58,22640.0
2024-06-28 11:00:00,43.57,43.57,43.35,43.41,35570.0,43.57,43.57,43.35,43.41,35570.0
2024-06-28 11:30:00,43.4,43.56,43.29,43.5,37953.0,43.4,43.56,43.29,43.5,37953.0
2024-06-28 12:00:00,43.52,43.63,43.34,43.62,29788.0,43.52,43.63,43.34,43.62,29788.0
2024-06-28 12:30:00,43.61,43.85,43.6,43.76,50354.0,43.61,43.85,43.6,43.76,50354.0
2024-06-28 13:00:00,43.74,43.9,43.71,43.85,47534.0,43.74,43.9,43.71,43.85,47534.0
2024-06-28 13:30:00,43.85,43.98,43.84,43.97,37359.0,43.85,43.98,43.84,43.97,37359.0
2024-06-28 14:00:00,43.98,44.1,43.91,44.02,34782.0,43.98,44.1,43.91,44.02,34782.0
2024-06-28 14:30:00,43.98,44.22,43.97,44.04,50507.0,43.98,44.22,43.97,44.04,50507.0
2024-06-28 15:00:00,44.04,44.04,43.72,43.88,66957.0,44.04,44.04,43.72,43.88,66957.0
2024-06-28 15:30:00,43.89,44.31,43.8,44.13,222237.0,43.89,44.31,43.8,44.13,222237.0
2024-07-01 09:30:00,44.31,44.51,44.01,44.33,93639.0,44.31,44.51,44.01,44.33,93639.0
2024-07-01 10:00:00,44.38,44.62,44.31,44.41,59721.0,44.38,44.62,44.31,44.41,59721.0
2024-07-01 10:30:00,44.38,44.38,43.75,43.91,31809.0,44.38,44.38,43.75,43.91,31809.0
2024-07-01 11:00:00,43.9,43.99,43.74,43.76,39321.0,43.9,43.99,43.74,43.76,39321.0
2024-07-01 11:30:00,43.76,43.88,43.69,43.81,24451.0,43.76,43.88,43.69,43.81,24451.0
2024-07-01 12:00:00,43.82,43.88,43.73,43.85,21889.0,43.82,43.88,43.73,43.85,21889.0
2024-07-01 12:30:00,43.86,43.86,43.72,43.79,21367.0,43.86,43.86,43.72,43.79,21367.0
2024-07-01 13:00:00,43.79,43.87,43.74,43.84,25161.0,43.79,43.87,43.74,43.84,25161.0
2024-07-01 13:30:00,43.82,43.84,43.54,43.62,18234.0,43.82,43.84,43.54,43.62,18234.0
2024-07-01 14:00:00,43.61,43.7,43.55,43.57,19993.0,43.61,43.7,43.55,43.57,19993.0
2024-07-01 14:30:00,43.56,43.56,43.37,43.41,23540.0,43.56,43.56,43.37,43.41,23540.0
2024-07-01 15:00:00,43.38,43.39,43.21,43.31,31464.0,43.38,43.39,43.21,43.31,31464.0
2024-07-01 15:30:00,43.29,43.69,43.29,43.56,110838.0,43.29,43.69,43.29,43.56,110838.0
2024-07-02 09:30:00,43.54,44.11,43.32,43.38,46385.0,43.54,44.11,43.32,43.38,46385.0
2024-07-02 10:00:00,43.31,43.77,43.1,43.19,103644.0,43.31,43.77,43.1,43.19,103644.0
2024-07-02 10:30:00,43.19,43.28,42.7,42.92,32933.0,43.19,43.28,42.7,42.92,32933.0
2024-07-02 11:00:00,42.93,42.99,42.75,42.93,37415.0,42.93,42.99,42.75,42.93,37415.0
2024-07-02 11:30:00,42.89,42.92,42.66,42.72,28472.0,42.89,42.92,42.66,42.72,28472.0
2024-07-02 12:00:00,42.7,42.84,42.53,42.82,32345.0,42.7,42.84,42.53,42.82,32345.0
2024-07-02 12:30:00,42.84,42.98,42.81,42.92,47608.0,42.84,42.98,42.81,42.92,47608.0
2024-07-02 13:00:00,42.93,43.01,42.93,42.96,23279.0,42.93,43.01,42.93,42.96,23279.0
2024-07-02 13:30:00,42.96,43.19,42.94,43.19,44160.0,42.96,43.19,42.94,43.19,44160.0
2024-07-02 14:00:00,43.16,43.19,42.99,43.08,31949.0,43.16,43.19,42.99,43.08,31949.0
2024-07-02 14:30:00,43.08,43.18,43.0,43.14,31240.0,43.08,43.18,43.0,43.14,31240.0
2024-07-02 15:00:00,43.12,43.23,43.1,43.23,50842.0,43.12,43.23,43.1,43.23,50842.0
2024-07-02 15:30:00,43.22,43.41,43.06,43.12,430031.0,43.22,43.41,43.06,43.12,430031.0
2024-07-03 09:30:00,43.19,43.44,42.95,43.28,32965.0,43.19,43.44,42.95,43.28,32965.0
2024-07-03 10:00:00,43.28,43.67,43.24,43.32,48536.0,43.28,43.67,43.24,43.32,48536.0
2024-07-03 10:30:00,43.33,43.42,43.14,43.23,45043.0,43.33,43.42,43.14,43.23,45043.0
2024-07-03 11:00:00,43.25,43.39,43.1,43.1,71493.0,43.25,43.39,43.1,43.1,71493.0
2024-07-03 11:30:00,43.07,43.14,42.94,43.0,42729.0,43.07,43.14,42.94,43.0,42729.0
2024-07-03 12:00:00,43.0,43.06,42.93,42.99,32606.0,43.0,43.06,42.93,42.99,32606.0
2024-07-03 12:30:00,43.01,43.06,42.79,42.83,83174.0,43.01,43.06,42.79,42.83,83174.0
2024-07-05 09:30:00,42.7,43.27,42.66,43.25,27967.0,42.7,43.27,42.66,43.25,27967.0
2024-07-05 10:00:00,43.28,43.63,43.21,43.49,67594.0,43.28,43.63,43.21,43.49,67594.0
2024-07-05 10:30:00,43.48,43.68,43.41,43.59,38313.0,43.48,43.68,43.41,43.59,38313.0
2024-07-05 11:00:00,43.59,43.81,43.58,43.61,31715.0,43.59,43.81,43.58,43.61,31715.0
2024-07-05 11:30:00,43.57,43.65,43.41,43.6,71825.0,43.57,43.65,43.41,43.6,71825.0
2024-07-05 12:00:00,43.59,43.61,43.31,43.34,47908.0,43.59,43.61,43.31,43.34,47908.0
2024-07-05 12:30:00,43.32,43.42,43.28,43.32,17975.0,43.32,43.42,43.28,43.32,17975.0
2024-07-05 13:00:00,43.33,43.34,43.2,43.27,14794.0,43.33,43.34,43.2,43.27,14794.0
2024-07-05 13:30:00,43.28,43.34,43.22,43.32,14575.0,43.28,43.34,43.22,43.32,14575.0
2024-07-05 14:00:00,43.32,43.35,43.2,43.21,17642.0,43.32,43.35,43.2,43.21,17642.0
2024-07-05 14:30:00,43.22,43.22,43.08,43.09,15201.0,43.22,43.22,43.08,43.09,15201.0
2024-07-05 15:00:00,43.09,43.14,42.87,42.93,44601.0,43.09,43.14,42.87,42.93,44601.0
2024-07-05 15:30:00,42.95,42.96,42.8,42.89,170085.0,42.95,42.96,42.8,42.89,170085.0
2024-07-08 09:30:00,43.04,43.04,42.11,42.29,22171.0,43.04,43.04,42.11,42.29,22171.0
2024-07-08 10:00:00,42.27,42.27,41.93,42.04,42931.0,42.27,42.27,41.93,42.04,42931.0
2024-07-08 10:30:00,42.06,42.19,41.83,41.96,30197.0,42.06,42.19,41.83,41.96,30197.0
2024-07-08 11:00:00,41.94,41.98,41.83,41.86,20410.0,41.94,41.98,41.83,41.86,20410.0
2024-07-08 11:30:00,41.85,41.96,41.71,41.8,19796.0,41.85,41.96,41.71,41.8,19796.0
2024-07-08 12:00:00,41.77,42.1,41.76,42.05,16852.0,41.77,42.1,41.76,42.05,16852.0
2024-07-08 12:30:00,42.08,42.37,42.03,42.35,15772.0,42.08,42.37,42.03,42.35,15772.0
2024-07-08 13:00:00,42.37,42.4,42.18,42.19,10931.0,42.37,42.4,42.18,42.19,10931.0
2024-07-08 13:30:00,42.22,42.27,42.16,42.19,12657.0,42.22,42.27,42.16,42.19,12657.0
2024-07-08 14:00:00,42.2,42.28,42.08,42.23,15475.0,42.2,42.28,42.08,42.23,15475.0
2024-07-08 14:30:00,42.25,42.45,42.24,42.42,18985.0,42.25,42.45,42.24,42.42,18985.0
2024-07-08 15:00:00,42.41,42.57,42.38,42.53,21045.0,42.41,42.57,42.38,42.53,21045.0
2024-07-08 15:30:00,42.54,42.79,42.5,42.52,139810.0,42.54,42.79,42.5,42.52,139810.0
2024-07-09 09:30:00,42.52,42.66,42.14,42.19,29162.0,42.52,42.66,42.14,42.19,29162.0
2024-07-09 10:00:00,42.12,42.14,41.79,41.84,38289.0,42.12,42.14,41.79,41.84,38289.0
2024-07-09 10:30:00,41.82,42.0,41.6,41.93,58464.0,41.82,42.0,41.6,41.93,58464.0
2024-07-09 11:00:00,41.89,41.97,41.58,41.67,31814.0,41.89,41.97,41.58,41.67,31814.0
2024-07-09 11:30:00,41.67,41.89,41.66,41.86,24363.0,41.67,41.89,41.66,41.86,24363.0
2024-07-09 12:00:00,41.86,41.86,41.5,41.55,15554.0,41.86,41.86,41.5,41.55,15554.0
2024-07-09 12:30:00,41.53,41.72,41.49,41.72,17459.0,41.53,41.72,41.49,41.72,17459.0
2024-07-09 13:00:00,41.71,41.75,41.47,41.49,30705.0,41.71,41.75,41.47,41.49,30705.0
2024-07-09 13:30:00,41.49,41.51,41.29,41.42,17230.0,41.49,41.51,41.29,41.42,17230.0
2024-07-09 14:00:00,41.43,41.43,41.08,41.26,35766.0,41.43,41.43,41.08,41.26,35766.0
2024-07-09 14:30:00,41.25,41.57,41.17,41.53,59377.0,41.25,41.57,41.17,41.53,59377.0
2024-07-09 15:00:00,41.52,41.88,41.5,41.71,112456.0,41.52,41.88,41.5,41.71,112456.0
2024-07-09 15:30:00,41.7,41.9,41.65,41.82,130413.0,41.7,41.9,41.65,41.82,130413.0
2024-07-10 09:30:00,41.67,41.88,39.92,40.07,95773.0,41.67,41.88,39.92,40.07,95773.0
2024-07-10 10:00:00,40.18,40.3,39.65,39.79,76189.0,40.18,40.3,39.65,39.79,76189.0
2024-07-10 10:30:00,39.78,39.95,39.54,39.9,61463.0,39.78,39.95,39.54,39.9,61463.0
2024-07-10 11:00:00,39.93,39.93,39.55,39.75,38781.0,39.93,39.93,39.55,39.75,38781.0
2024-07-10 11:30:00,39.73,39.88,39.71,39.81,33794.0,39.73,39.88,39.71,39.81,33794.0
2024-07-10 12:00:00,39.84,40.04,39.82,39.85,29073.0,39.84,40.04,39.82,39.85,29073.0
2024-07-10 12:30:00,39.83,40.03,39.69,39.75,89294.0,39.83,40.03,39.69,39.75,89294.0
2024-07-10 13:00:00,39.82,39.84,39.7,39.73,16749.0,39.82,39.84,39.7,39.73,16749.0
2024-07-10 13:30:00,39.76,39.8,39.44,39.8,113510.0,39.76,39.8,39.44,39.8,113510.0
2024-07-10 14:00:00,39.8,40.0,39.68,39.69,29850.0,39.8,40.0,39.68,39.69,29850.0
2024-07-10 14:30:00,39.71,39.91,39.68,39.84,32005.0,39.71,39.91,39.68,39.84,32005.0
2024-07-10 15:00:00,39.86,39.93,39.68,39.85,59604.0,39.86,39.93,39.68,39.85,59604.0
2024-07-10 15:30:00,39.87,40.06,39.78,40.0,157286.0,39.87,40.06,39.78,40.0,157286.0
2024-07-11 09:30:00,40.43,41.62,40.27,41.35,38199.0,40.43,41.62,40.27,41.35,38199.0
2024-07-11 10:00:00,41.39,41.53,40.93,41.0,42035.0,41.39,41.53,40.93,41.0,42035.0
2024-07-11 10:30:00,41.03,41.25,40.89,41.23,29723.0,41.03,41.25,40.89,41.23,29723.0
2024-07-11 11:00:00,41.24,41.24,40.89,40.95,26496.0,41.24,41.24,40.89,40.95,26496.0
2024-07-11 11:30:00,40.95,41.06,40.82,40.83,14884.0,40.95,41.06,40.82,40.83,14884.0
2024-07-11 12:00:00,40.86,40.89,40.76,40.89,15016.0,40.86,40.89,40.76,40.89,15016.0
2024-07-11 12:30:00,40.9,41.13,40.65,40.84,25869.0,40.9,41.13,40.65,40.84,25869.0
2024-07-11 13:00:00,40.9,43.25,40.85,41.35,556794.0,40.9,43.25,40.85,41.35,556794.0
2024-07-11 13:30:00,41.35,42.14,41.25,41.91,261024.0,41.35,42.14,41.25,41.91,261024.0
2024-07-11 14:00:00,41.84,42.09,41.44,41.44,142610.0,41.84,42.09,41.44,41.44,142610.0
2024-07-11 14:30:00,41.44,41.56,41.04,41.08,82266.0,41.44,41.56,41.04,41.08,82266.0
2024-07-11 15:00:00,41.09,41.54,41.04,41.47,79410.0,41.09,41.54,41.04,41.47,79410.0
2024-07-11 15:30:00,41.47,41.75,41.26,41.74,246626.0,41.47,41.75,41.26,41.74,246626.0
2024-07-12 09:30:00,42.05,43.23,41.9,43.03,106231.0,42.05,43.23,41.9,43.03,106231.0
2024-07-12 10:00:00,43.0,43.28,42.69,43.13,65210.0,43.0,43.28,42.69,43.13,65210.0
2024-07-12 10:30:00,43.1,43.49,42.95,43.47,125907.0,43.1,43.49,42.95,43.47,125907.0
2024-07-12 11:00:00,43.46,43.61,43.24,43.29,39172.0,43.46,43.61,43.24,43.29,39172.0
2024-07-12 11:30:00,43.26,43.55,43.17,43.5,50230.0,43.26,43.55,43.17,43.5,50230.0
2024-07-12 12:00:00,43.48,43.63,43.44,43.53,39622.0,43.48,43.63,43.44,43.53,39622.0
2024-07-12 12:30:00,43.53,43.74,43.5,43.7,49938.0,43.53,43.74,43.5,43.7,49938.0
2024-07-12 13:00:00,43.73,43.85,43.6,43.68,37620.0,43.73,43.85,43.6,43.68,37620.0
2024-07-12 13:30:00,43.68,43.8,43.34,43.34,29083.0,43.68,43.8,43.34,43.34,29083.0
2024-07-12 14:00:00,43.36,43.4,43.19,43.27,19518.0,43.36,43.4,43.19,43.27,19518.0
2024-07-12 14:30:00,43.26,43.26,43.08,43.23,26302.0,43.26,43.26,43.08,43.23,26302.0
2024-07-12 15:00:00,43.23,43.48,43.23,43.44,28834.0,43.23,43.48,43.23,43.44,28834.0
2024-07-12 15:30:00,43.44,43.85,43.25,43.73,226140.0,43.44,43.85,43.25,43.73,226140.0
2024-07-15 09:30:00,44.02,44.77,43.75,44.74,71303.0,44.02,44.77,43.75,44.74,71303.0
2024-07-15 10:00:00,44.75,44.82,44.57,44.68,48171.0,44.75,44.82,44.57,44.68,48171.0
2024-07-15 10:30:00,44.67,44.84,44.5,44.81,99809.0,44.67,44.84,44.5,44.81,99809.0
2024-07-15 11:00:00,44.79,44.91,44.76,44.8,68570.0,44.79,44.91,44.76,44.8,68570.0
2024-07-15 11:30:00,44.82,44.9,44.73,44.84,34329.0,44.82,44.9,44.73,44.84,34329.0
2024-07-15 12:00:00,44.87,44.87,44.58,44.64,40308.0,44.87,44.87,44.58,44.64,40308.0
2024-07-15 12:30:00,44.65,44.79,44.57,44.69,64089.0,44.65,44.79,44.57,44.69,64089.0
2024-07-15 13:00:00,44.66,44.67,44.25,44.29,70378.0,44.66,44.67,44.25,44.29,70378.0
2024-07-15 13:30:00,44.25,44.3,43.85,43.85,16483.0,44.25,44.3,43.85,43.85,16483.0
2024-07-15 14:00:00,43.85,44.05,43.85,44.04,10166.0,43.85,44.05,43.85,44.04,10166.0
2024-07-15 14:30:00,44.05,44.1,43.97,44.1,25668.0,44.05,44.1,43.97,44.1,25668.0
2024-07-15 15:00:00,44.06,44.21,44.01,44.17,23176.0,44.06,44.21,44.01,44.17,23176.0
2024-07-15 15:30:00,44.16,44.41,44.04,44.09,110452.0,44.16,44.41,44.04,44.09,110452.0
2024-07-16 09:30:00,44.51,45.13,44.49,44.99,43900.0,44.51,45.13,44.49,44.99,43900.0
2024-07-16 10:00:00,45.02,45.09,44.63,44.76,25895.0,45.02,45.09,44.63,44.76,25895.0
2024-07-16 10:30:00,44.8,44.96,44.52,44.95,32327.0,44.8,44.96,44.52,44.95,32327.0
2024-07-16 11:00:00,44.96,45.22,44.92,45.15,23166.0,44.96,45.22,44.92,45.15,23166.0
2024-07-16 11:30:00,45.14,45.25,44.74,44.79,29269.0,45.14,45.25,44.74,44.79,29269.0
2024-07-16 12:00:00,44.8,45.09,44.79,44.96,10116.0,44.8,45.09,44.79,44.96,10116.0
2024-07-16 12:30:00,44.93,45.06,44.85,45.04,18643.0,44.93,45.06,44.85,45.04,18643.0
2024-07-16 13:00:00,45.01,45.11,44.76,44.79,18272.0,45.01,45.11,44.76,44.79,18272.0
2024-07-16 13:30:00,44.78,45.09,44.75,44.92,24957.0,44.78,45.09,44.75,44.92,24957.0
2024-07-16 14:00:00,44.9,45.03,44.88,45.01,17439.0,44.9,45.03,44.88,45.01,17439.0
2024-07-16 14:30:00,45.04,45.34,45.04,45.34,39968.0,45.04,45.34,45.04,45.34,39968.0
2024-07-16 15:00:00,45.32,45.53,45.16,45.49,42264.0,45.32,45.53,45.16,45.49,42264.0
2024-07-16 15:30:00,45.5,45.8,45.4,45.67,131590.0,45.5,45.8,45.4,45.67,131590.0
2024-07-17 09:30:00,45.12,45.86,44.75,45.71,32891.0,45.12,45.86,44.75,45.71,32891.0
2024-07-17 10:00:00,45.79,45.94,45.54,45.62,71402.0,45.79,45.94,45.54,45.62,71402.0
2024-07-17 10:30:00,45.66,45.92,45.53,45.66,29171.0,45.66,45.92,45.53,45.66,29171.0
2024-07-17 11:00:00,45.63,45.94,45.58,45.71,48822.0,45.63,45.94,45.58,45.71,48822.0
2024-07-17 11:30:00,45.7,45.79,45.57,45.77,78062.0,45.7,45.79,45.57,45.77,78062.0
2024-07-17 12:00:00,45.81,46.02,45.78,46.02,23221.0,45.81,46.02,45.78,46.02,23221.0
2024-07-17 12:30:00,46.02,46.22,45.71,46.0,44353.0,46.02,46.22,45.71,46.0,44353.0
2024-07-17 13:00:00,46.01,46.49,45.9,46.37,51479.0,46.01,46.49,45.9,46.37,51479.0
2024-07-17 13:30:00,46.34,46.77,46.31,46.72,117741.0,46.34,46.77,46.31,46.72,117741.0
2024-07-17 14:00:00,46.73,47.0,46.6,46.8,44887.0,46.73,47.0,46.6,46.8,44887.0
2024-07-17 14:30:00,46.8,46.81,46.52,46.62,33360.0,46.8,46.81,46.52,46.62,33360.0
2024-07-17 15:00:00,46.63,46.85,46.5,46.77,72347.0,46.63,46.85,46.5,46.77,72347.0
2024-07-17 15:30:00,46.76,46.81,46.34,46.61,282607.0,46.76,46.81,46.34,46.61,282607.0
2024-07-18 09:30:00,46.24,46.76,45.82,46.69,27834.0,46.24,46.76,45.82,46.69,27834.0
2024-07-18 10:00:00,46.7,46.89,46.29,46.44,61705.0,46.7,46.89,46.29,46.44,61705.0
2024-07-18 10:30:00,46.46,47.0,46.14,46.96,115644.0,46.46,47.0,46.14,46.96,115644.0
2024-07-18 11:00:00,46.96,46.96,46.4,46.41,70606.0,46.96,46.96,46.4,46.41,70606.0
2024-07-18 11:30:00,46.4,46.41,45.33,45.37,66453.0,46.4,46.41,45.33,45.37,66453.0
2024-07-18 12:00:00,45.44,45.52,44.5,45.1,178839.0,45.44,45.52,44.5,45.1,178839.0
2024-07-18 12:30:00,45.04,45.1,44.63,44.91,40364.0,45.04,45.1,44.63,44.91,40364.0
2024-07-18 13:00:00,44.93,45.05,44.63,44.75,58365.0,44.93,45.05,44.63,44.75,58365.0
2024-07-18 13:30:00,44.76,45.01,44.66,44.7,50771.0,44.76,45.01,44.66,44.7,50771.0
2024-07-18 14:00:00,44.7,44.77,44.07,44.33,114926.0,44.7,44.77,44.07,44.33,114926.0
2024-07-18 14:30:00,44.32,44.47,44.01,44.27,83007.0,44.32,44.47,44.01,44.27,83007.0
2024-07-18 15:00:00,44.26,44.34,43.83,43.94,85937.0,44.26,44.34,43.83,43.94,85937.0
2024-07-18 15:30:00,43.93,44.22,43.52,43.8,420278.0,43.93,44.22,43.52,43.8,420278.0
2024-07-19 09:30:00,43.7,44.09,43.3,43.62,44914.0,43.7,44.09,43.3,43.62,44914.0
2024-07-19 10:00:00,43.65,43.76,43.37,43.47,13367.0,43.65,43.76,43.37,43.47,13367.0
2024-07-19 10:30:00,43.49,43.5,43.38,43.5,12987.0,43.49,43.5,43.38,43.5,12987.0
2024-07-19 11:00:00,43.52,43.61,43.32,43.5,15887.0,43.52,43.61,43.32,43.5,15887.0
2024-07-19 11:30:00,43.49,43.79,43.49,43.62,12687.0,43.49,43.79,43.49,43.62,12687.0
2024-07-19 12:00:00,43.63,43.89,43.55,43.56,18530.0,43.63,43.89,43.55,43.56,18530.0
2024-07-19 12:30:00,43.61,43.64,43.48,43.54,25608.0,43.61,43.64,43.48,43.54,25608.0
2024-07-19 13:00:00,43.54,43.64,43.39,43.56,43538.0,43.54,43.64,43.39,43.56,43538.0
2024-07-19 13:30:00,43.55,43.77,43.43,43.63,63034.0,43.55,43.77,43.43,43.63,63034.0
2024-07-19 14:00:00,43.66,43.83,43.58,43.66,22295.0,43.66,43.83,43.58,43.66,22295.0
2024-07-19 14:30:00,43.67,43.82,43.57,43.8,18272.0,43.67,43.82,43.57,43.8,18272.0
2024-07-19 15:00:00,43.8,44.34,43.68,44.33,171715.0,43.8,44.34,43.68,44.33,171715.0
2024-07-19 15:30:00,44.33,44.59,44.31,44.46,211812.0,44.33,44.59,44.31,44.46,211812.0
2024-07-22 09:30:00,44.91,44.98,43.31,43.42,29777.0,44.91,44.98,43.31,43.42,29777.0
2024-07-22 10:00:00,43.42,43.98,43.29,43.82,27721.0,43.42,43.98,43.29,43.82,27721.0
2024-07-22 10:30:00,43.81,44.32,43.76,44.26,13655.0,43.81,44.32,43.76,44.26,13655.0
2024-07-22 11:00:00,44.33,44.41,44.21,44.41,24038.0,44.33,44.41,44.21,44.41,24038.0
2024-07-22 11:30:00,44.33,44.35,43.97,44.03,14675.0,44.33,44.35,43.97,44.03,14675.0
2024-07-22 12:00:00,44.01,44.11,43.8,43.89,18916.0,44.01,44.11,43.8,43.89,18916.0
2024-07-22 12:30:00,43.87,44.01,43.83,43.84,12042.0,43.87,44.01,43.83,43.84,12042.0
2024-07-22 13:00:00,43.86,43.89,43.56,43.61,11935.0,43.86,43.89,43.56,43.61,11935.0
2024-07-22 13:30:00,43.62,43.78,43.61,43.66,17600.0,43.62,43.78,43.61,43.66,17600.0
2024-07-22 14:00:00,43.67,43.68,43.61,43.65,9727.0,43.67,43.68,43.61,43.65,9727.0
2024-07-22 14:30:00,43.66,43.9,43.64,43.88,16446.0,43.66,43.9,43.64,43.88,16446.0
2024-07-22 15:00:00,43.87,44.09,43.85,44.01,29209.0,43.87,44.09,43.85,44.01,29209.0
2024-07-22 15:30:00,44.03,44.04,43.56,43.64,146322.0,44.03,44.04,43.56,43.64,146322.0
2024-07-23 09:30:00,43.54,44.11,43.54,44.11,70527.0,43.54,44.11,43.54,44.11,70527.0
2024-07-23 10:00:00,44.22,44.92,44.17,44.38,57778.0,44.22,44.92,44.17,44.38,57778.0
2024-07-23 10:30:00,44.35,44.53,44.15,44.3,40957.0,44.35,44.53,44.15,44.3,40957.0
2024-07-23 11:00:00,44.31,44.74,44.24,44.69,39193.0,44.31,44.74,44.24,44.69,39193.0
2024-07-23 11:30:00,44.72,44.8,44.54,44.65,22110.0,44.72,44.8,44.54,44.65,22110.0
2024-07-23 12:00:00,44.64,44.67,44.34,44.46,30229.0,44.64,44.67,44.34,44.46,30229.0
2024-07-23 12:30:00,44.49,44.55,44.34,44.41,30346.0,44.49,44.55,44.34,44.41,30346.0
2024-07-23 13:00:00,44.38,44.53,44.38,44.45,20528.0,44.38,44.53,44.38,44.45,20528.0
2024-07-23 13:30:00,44.44,44.71,44.4,44.69,26073.0,44.44,44.71,44.4,44.69,26073.0
2024-07-23 14:00:00,44.7,45.05,44.67,45.05,81298.0,44.7,45.05,44.67,45.05,81298.0
2024-07-23 14:30:00,45.11,45.24,44.98,45.15,33488.0,45.11,45.24,44.98,45.15,33488.0
2024-07-23 15:00:00,45.14,45.16,44.58,44.58,49284.0,45.14,45.16,44.58,44.58,49284.0
2024-07-23 15:30:00,44.57,44.64,44.3,44.6,186981.0,44.57,44.64,44.3,44.6,186981.0
2024-07-24 09:30:00,44.35,44.91,44.2,44.45,24883.0,44.35,44.91,44.2,44.45,24883.0
2024-07-24 10:00:00,44.35,44.53,44.21,44.42,18371.0,44.35,44.53,44.21,44.42,18371.0
2024-07-24 10:30:00,44.4,44.42,43.94,43.95,21328.0,44.4,44.42,43.94,43.95,21328.0
2024-07-24 11:00:00,43.92,43.98,43.39,43.6,42490.0,43.92,43.98,43.39,43.6,42490.0
2024-07-24 11:30:00,43.6,43.72,43.29,43.3,62431.0,43.6,43.72,43.29,43.3,62431.0
2024-07-24 12:00:00,43.3,43.78,43.29,43.64,42446.0,43.3,43.78,43.29,43.64,42446.0
2024-07-24 12:30:00,43.6,43.62,43.28,43.34,15419.0,43.6,43.62,43.28,43.34,15419.0
2024-07-24 13:00:00,43.35,43.59,43.32,43.51,21343.0,43.35,43.59,43.32,43.51,21343.0
2024-07-24 13:30:00,43.51,43.65,43.47,43.61,16753.0,43.51,43.65,43.47,43.61,16753.0
2024-07-24 14:00:00,43.58,43.72,43.47,43.48,26925.0,43.58,43.72,43.47,43.48,26925.0
2024-07-24 14:30:00,43.47,43.52,43.18,43.52,44401.0,43.47,43.52,43.18,43.52,44401.0
2024-07-24 15:00:00,43.51,43.6,43.43,43.52,39687.0,43.51,43.6,43.43,43.52,39687.0
2024-07-24 15:30:00,43.49,43.58,43.27,43.3,133006.0,43.49,43.58,43.27,43.3,133006.0
2024-07-25 09:30:00,44.06,44.49,43.39,44.37,32401.0,44.06,44.49,43.39,44.37,32401.0
2024-07-25 10:00:00,44.38,45.24,44.2,45.2,35976.0,44.38,45.24,44.2,45.2,35976.0
2024-07-25 10:30:00,45.12,45.66,44.8,45.63,22775.0,45.12,45.66,44.8,45.63,22775.0
2024-07-25 11:00:00,45.62,45.63,44.77,44.82,38856.0,45.62,45.63,44.77,44.82,38856.0
2024-07-25 11:30:00,44.83,45.05,44.77,45.01,20572.0,44.83,45.05,44.77,45.01,20572.0
2024-07-25 12:00:00,45.0,45.41,44.93,45.37,30085.0,45.0,45.41,44.93,45.37,30085.0
2024-07-25 12:30:00,45.4,45.51,45.3,45.44,68729.0,45.4,45.51,45.3,45.44,68729.0
2024-07-25 13:00:00,45.45,45.66,45.34,45.45,65319.0,45.45,45.66,45.34,45.45,65319.0
2024-07-25 13:30:00,45.45,45.63,45.38,45.58,41051.0,45.45,45.63,45.38,45.58,41051.0
2024-07-25 14:00:00,45.63,45.72,45.54,45.62,23872.0,45.63,45.72,45.54,45.62,23872.0
2024-07-25 14:30:00,45.65,45.81,45.5,45.55,22800.0,45.65,45.81,45.5,45.55,22800.0
2024-07-25 15:00:00,45.56,45.66,45.44,45.58,18042.0,45.56,45.66,45.44,45.58,18042.0
2024-07-25 15:30:00,45.58,45.58,44.73,44.73,76013.0,45.58,45.58,44.73,44.73,76013.0
2024-07-26 09:30:00,45.33,45.79,44.75,45.59,57835.0,45.33,45.79,44.75,45.59,57835.0
2024-07-26 10:00:00,45.6,46.52,45.51,46.36,103105.0,45.6,46.52,45.51,46.36,103105.0
2024-07-26 10:30:00,46.34,46.36,45.5,45.88,110077.0,46.34,46.36,45.5,45.88,110077.0
2024-07-26 11:00:00,45.91,45.98,45.68,45.77,15467.0,45.91,45.98,45.68,45.77,15467.0
2024-07-26 11:30:00,45.81,46.07,45.77,46.03,16918.0,45.81,46.07,45.77,46.03,16918.0
2024-07-26 12:00:00,46.08,46.36,45.98,46.0,39373.0,46.08,46.36,45.98,46.0,39373.0
2024-07-26 12:30:00,46.05,46.14,45.97,46.13,18960.0,46.05,46.14,45.97,46.13,18960.0
2024-07-26 13:00:00,46.14,46.17,45.78,46.17,13827.0,46.14,46.17,45.78,46.17,13827.0
2024-07-26 13:30:00,46.13,46.14,45.96,46.11,16609.0,46.13,46.14,45.96,46.11,16609.0
2024-07-26 14:00:00,46.1,46.18,46.05,46.14,16899.0,46.1,46.18,46.05,46.14,16899.0
2024-07-26 14:30:00,46.14,46.24,46.08,46.13,15333.0,46.14,46.24,46.08,46.13,15333.0
2024-07-26 15:00:00,46.11,46.44,46.08,46.44,45275.0,46.11,46.44,46.08,46.44,45275.0
2024-07-26 15:30:00,46.43,46.83,46.33,46.83,175117.0,46.43,46.83,46.33,46.83,175117.0
2024-07-29 09:30:00,46.92,47.13,46.45,46.88,78795.0,46.92,47.13,46.45,46.88,78795.0
2024-07-29 10:00:00,46.86,47.01,46.44,46.52,20445.0,46.86,47.01,46.44,46.52,20445.0
2024-07-29 10:30:00,46.52,46.52,46.19,46.27,20159.0,46.52,46.52,46.19,46.27,20159.0
2024-07-29 11:00:00,46.29,46.45,46.2,46.42,24467.0,46.29,46.45,46.2,46.42,24467.0
2024-07-29 11:30:00,46.4,46.52,46.15,46.45,23842.0,46.4,46.52,46.15,46.45,23842.0
2024-07-29 12:00:00,46.46,46.7,46.46,46.5,19979.0,46.46,46.7,46.46,46.5,19979.0
2024-07-29 12:30:00,46.49,46.53,46.3,46.33,25437.0,46.49,46.53,46.3,46.33,25437.0
2024-07-29 13:00:00,46.34,46.42,46.23,46.34,22575.0,46.34,46.42,46.23,46.34,22575.0
2024-07-29 13:30:00,46.34,46.41,46.04,46.06,28107.0,46.34,46.41,46.04,46.06,28107.0
2024-07-29 14:00:00,46.05,46.15,45.86,46.06,50284.0,46.05,46.15,45.86,46.06,50284.0
2024-07-29 14:30:00,46.01,46.11,45.94,45.96,11856.0,46.01,46.11,45.94,45.96,11856.0
2024-07-29 15:00:00,45.91,46.0,45.69,45.87,32007.0,45.91,46.0,45.69,45.87,32007.0
2024-07-29 15:30:00,45.86,46.15,45.82,45.9,100133.0,45.86,46.15,45.82,45.9,100133.0
2024-07-30 09:30:00,45.95,46.28,45.9,45.9,20108.0,45.95,46.28,45.9,45.9,20108.0
2024-07-30 10:00:00,45.94,46.01,45.71,45.98,14497.0,45.94,46.01,45.71,45.98,14497.0
2024-07-30 10:30:00,45.86,45.91,45.37,45.37,40869.0,45.86,45.91,45.37,45.37,40869.0
2024-07-30 11:00:00,45.37,45.56,44.96,45.0,61187.0,45.37,45.56,44.96,45.0,61187.0
2024-07-30 11:30:00,44.95,45.03,44.51,44.7,84763.0,44.95,45.03,44.51,44.7,84763.0
2024-07-30 12:00:00,44.71,44.87,44.39,44.51,40936.0,44.71,44.87,44.39,44.51,40936.0
2024-07-30 12:30:00,44.51,44.76,44.38,44.57,39650.0,44.51,44.76,44.38,44.57,39650.0
2024-07-30 13:00:00,44.55,44.69,44.33,44.65,28352.0,44.55,44.69,44.33,44.65,28352.0
2024-07-30 13:30:00,44.61,44.69,44.34,44.36,94489.0,44.61,44.69,44.34,44.36,94489.0
2024-07-30 14:00:00,44.38,44.74,44.38,44.59,58050.0,44.38,44.74,44.38,44.59,58050.0
2024-07-30 14:30:00,44.59,45.08,44.52,44.85,145006.0,44.59,45.08,44.52,44.85,145006.0
2024-07-30 15:00:00,44.91,44.95,44.76,44.9,49480.0,44.91,44.95,44.76,44.9,49480.0
2024-07-30 15:30:00,44.9,45.32,44.81,45.04,234014.0,44.9,45.32,44.81,45.04,234014.0
2024-07-31 09:30:00,45.15,45.23,44.25,44.98,36948.0,45.15,45.23,44.25,44.98,36948.0
2024-07-31 10:00:00,45.0,45.34,44.86,45.18,51368.0,45.0,45.34,44.86,45.18,51368.0
2024-07-31 10:30:00,45.22,45.31,44.68,44.84,56343.0,45.22,45.31,44.68,44.84,56343.0
2024-07-31 11:00:00,44.81,45.04,44.5,45.04,23527.0,44.81,45.04,44.5,45.04,23527.0
2024-07-31 11:30:00,45.1,45.41,44.95,45.31,14476.0,45.1,45.41,44.95,45.31,14476.0
2024-07-31 12:00:00,45.33,45.57,45.27,45.36,19502.0,45.33,45.57,45.27,45.36,19502.0
2024-07-31 12:30:00,45.36,45.68,45.27,45.56,33243.0,45.36,45.68,45.27,45.56,33243.0
2024-07-31 13:00:00,45.53,45.58,45.29,45.29,28134.0,45.53,45.58,45.29,45.29,28134.0
2024-07-31 13:30:00,45.29,45.29,44.79,44.89,28148.0,45.29,45.29,44.79,44.89,28148.0
2024-07-31 14:00:00,45.07,45.07,44.54,44.82,47085.0,45.07,45.07,44.54,44.82,47085.0
2024-07-31 14:30:00,44.77,45.85,44.73,45.73,61867.0,44.77,45.85,44.73,45.73,61867.0
2024-07-31 15:00:00,45.73,45.83,45.06,45.07,45664.0,45.73,45.83,45.06,45.07,45664.0
2024-07-31 15:30:00,45.02,45.08,44.36,44.54,162436.0,45.02,45.08,44.36,44.54,162436.0
2024-08-01 09:30:00,44.33,44.8,44.01,44.54,40685.0,44.33,44.8,44.01,44.54,40685.0
2024-08-01 10:00:00,44.49,44.64,43.82,43.82,26336.0,44.49,44.64,43.82,43.82,26336.0
2024-08-01 10:30:00,43.75,43.85,43.39,43.53,17692.0,43.75,43.85,43.39,43.53,17692.0
2024-08-01 11:00:00,43.5,43.73,43.42,43.48,37956.0,43.5,43.73,43.42,43.48,37956.0
2024-08-01 11:30:00,43.49,43.55,43.26,43.35,22679.0,43.49,43.55,43.26,43.35,22679.0
2024-08-01 12:00:00,43.34,43.77,43.33,43.33,26165.0,43.34,43.77,43.33,43.33,26165.0
2024-08-01 12:30:00,43.32,43.38,43.02,43.02,51187.0,43.32,43.38,43.02,43.02,51187.0
2024-08-01 13:00:00,43.05,43.06,42.67,42.87,73305.0,43.05,43.06,42.67,42.87,73305.0
2024-08-01 13:30:00,42.85,43.1,42.76,43.1,25616.0,42.85,43.1,42.76,43.1,25616.0
2024-08-01 14:00:00,43.08,43.14,42.91,43.06,23497.0,43.08,43.14,42.91,43.06,23497.0
2024-08-01 14:30:00,43.06,43.06,42.7,42.88,50703.0,43.06,43.06,42.7,42.88,50703.0
2024-08-01 15:00:00,42.9,42.9,42.57,42.86,51253.0,42.9,42.9,42.57,42.86,51253.0
2024-08-01 15:30:00,42.88,43.01,42.76,42.85,201481.0,42.88,43.01,42.76,42.85,201481.0
2024-08-02 09:30:00,41.18,41.21,40.16,40.51,157667.0,41.18,41.21,40.16,40.51,157667.0
2024-08-02 10:00:00,40.55,41.0,40.31,40.38,114410.0,40.55,41.0,40.31,40.38,114410.0
2024-08-02 10:30:00,40.35,40.61,40.07,40.07,53725.0,40.35,40.61,40.07,40.07,53725.0
2024-08-02 11:00:00,40.07,40.21,39.88,40.02,128491.0,40.07,40.21,39.88,40.02,128491.0
2024-08-02 11:30:00,40.04,40.7,40.03,40.48,36068.0,40.04,40.7,40.03,40.48,36068.0
2024-08-02 12:00:00,40.5,40.69,40.47,40.5,26797.0,40.5,40.69,40.47,40.5,26797.0
2024-08-02 12:30:00,40.48,40.69,40.37,40.51,31312.0,40.48,40.69,40.37,40.51,31312.0
2024-08-02 13:00:00,40.51,40.74,40.37,40.67,28521.0,40.51,40.74,40.37,40.67,28521.0
2024-08-02 13:30:00,40.68,40.86,40.61,40.81,37333.0,40.68,40.86,40.61,40.81,37333.0
2024-08-02 14:00:00,40.8,41.03,40.73,40.98,41186.0,40.8,41.03,40.73,40.98,41186.0
2024-08-02 14:30:00,41.0,41.1,40.57,40.66,37774.0,41.0,41.1,40.57,40.66,37774.0
2024-08-02 15:00:00,40.68,40.95,40.68,40.95,45122.0,40.68,40.95,40.68,40.95,45122.0
2024-08-02 15:30:00,40.94,41.07,40.64,40.81,205801.0,40.94,41.07,40.64,40.81,205801.0
2024-08-05 09:30:00,40.47,40.92,39.82,40.25,134271.0,40.47,40.92,39.82,40.25,134271.0
2024-08-05 10:00:00,40.27,40.79,39.67,39.67,68619.0,40.27,40.79,39.67,39.67,68619.0
2024-08-05 10:30:00,39.62,40.92,39.62,40.57,29476.0,39.62,40.92,39.62,40.57,29476.0
2024-08-05 11:00:00,40.47,40.91,40.39,40.6,23587.0,40.47,40.91,40.39,40.6,23587.0
2024-08-05 11:30:00,40.72,40.86,40.39,40.43,43042.0,40.72,40.86,40.39,40.43,43042.0
2024-08-05 12:00:00,40.46,40.8,40.24,40.75,52975.0,40.46,40.8,40.24,40.75,52975.0
2024-08-05 12:30:00,40.75,40.75,40.1,40.41,44940.0,40.75,40.75,40.1,40.41,44940.0
2024-08-05 13:00:00,40.43,40.74,40.12,40.49,53902.0,40.43,40.74,40.12,40.49,53902.0
2024-08-05 13:30:00,40.48,40.86,40.36,40.38,34797.0,40.48,40.86,40.36,40.38,34797.0
2024-08-05 14:00:00,40.38,40.4,40.13,40.28,18411.0,40.38,40.4,40.13,40.28,18411.0
2024-08-05 14:30:00,40.25,40.31,39.91,40.19,40734.0,40.25,40.31,39.91,40.19,40734.0
2024-08-05 15:00:00,40.21,40.32,40.04,40.28,26217.0,40.21,40.32,40.04,40.28,26217.0
2024-08-05 15:30:00,40.27,40.28,39.98,40.19,131903.0,40.27,40.28,39.98,40.19,131903.0
2024-08-06 09:30:00,40.51,40.51,39.98,40.14,38078.0,40.51,40.51,39.98,40.14,38078.0
2024-08-06 10:00:00,40.05,40.41,39.72,40.14,46291.0,40.05,40.41,39.72,40.14,46291.0
2024-08-06 10:30:00,40.18,40.31,39.88,40.04,61288.0,40.18,40.31,39.88,40.04,61288.0
2024-08-06 11:00:00,40.08,40.23,39.6,39.61,25415.0,40.08,40.23,39.6,39.61,25415.0
2024-08-06 11:30:00,39.57,39.86,39.5,39.79,30013.0,39.57,39.86,39.5,39.79,30013.0
2024-08-06 12:00:00,39.84,39.87,39.63,39.65,19868.0,39.84,39.87,39.63,39.65,19868.0
2024-08-06 12:30:00,39.68,39.81,39.56,39.81,18594.0,39.68,39.81,39.56,39.81,18594.0
2024-08-06 13:00:00,39.84,39.87,39.65,39.84,29923.0,39.84,39.87,39.65,39.84,29923.0
2024-08-06 13:30:00,39.91,40.32,39.76,40.19,26899.0,39.91,40.32,39.76,40.19,26899.0
2024-08-06 14:00:00,40.24,40.35,40.15,40.29,15781.0,40.24,40.35,40.15,40.29,15781.0
2024-08-06 14:30:00,40.32,40.5,40.27,40.41,39993.0,40.32,40.5,40.27,40.41,39993.0
2024-08-06 15:00:00,40.39,40.7,40.24,40.52,44014.0,40.39,40.7,40.24,40.52,44014.0
2024-08-06 15:30:00,40.48,40.59,40.1,40.17,149826.0,40.48,40.59,40.1,40.17,149826.0
2024-08-07 09:30:00,40.46,42.22,40.19,42.21,48466.0,40.46,42.22,40.19,42.21,48466.0
2024-08-07 10:00:00,42.26,42.5,41.77,41.87,55132.0,42.26,42.5,41.77,41.87,55132.0
2024-08-07 10:30:00,41.87,42.05,41.69,41.89,26826.0,41.87,42.05,41.69,41.89,26826.0
2024-08-07 11:00:00,41.8,42.02,41.73,41.91,16412.0,41.8,42.02,41.73,41.91,16412.0
2024-08-07 11:30:00,41.97,42.1,41.76,41.95,37840.0,41.97,42.1,41.76,41.95,37840.0
2024-08-07 12:00:00,41.95,42.07,41.74,41.93,45889.0,41.95,42.07,41.74,41.93,45889.0
2024-08-07 12:30:00,41.81,41.81,41.32,41.5,28764.0,41.81,41.81,41.32,41.5,28764.0
2024-08-07 13:00:00,41.51,41.54,41.02,41.44,22384.0,41.51,41.54,41.02,41.44,22384.0
2024-08-07 13:30:00,41.44,41.53,41.12,41.23,30861.0,41.44,41.53,41.12,41.23,30861.0
2024-08-07 14:00:00,41.23,41.24,40.94,41.05,31930.0,41.23,41.24,40.94,41.05,31930.0
2024-08-07 14:30:00,41.04,41.29,40.97,41.24,41566.0,41.04,41.29,40.97,41.24,41566.0
2024-08-07 15:00:00,41.23,41.36,41.05,41.1,41096.0,41.23,41.36,41.05,41.1,41096.0
2024-08-07 15:30:00,41.1,41.38,40.95,41.38,189942.0,41.1,41.38,40.95,41.38,189942.0
2024-08-08 09:30:00,41.6,41.6,40.49,40.65,82411.0,41.6,41.6,40.49,40.65,82411.0
2024-08-08 10:00:00,40.68,41.25,40.68,41.0,51744.0,40.68,41.25,40.68,41.0,51744.0
2024-08-08 10:30:00,40.95,41.35,40.87,41.19,21815.0,40.95,41.35,40.87,41.19,21815.0
2024-08-08 11:00:00,41.27,41.79,40.99,41.71,49331.0,41.27,41.79,40.99,41.71,49331.0
2024-08-08 11:30:00,41.76,41.98,41.62,41.74,68367.0,41.76,41.98,41.62,41.74,68367.0
2024-08-08 12:00:00,41.74,41.92,41.68,41.8,50364.0,41.74,41.92,41.68,41.8,50364.0
2024-08-08 12:30:00,41.79,41.82,41.49,41.76,50257.0,41.79,41.82,41.49,41.76,50257.0
2024-08-08 13:00:00,41.68,41.78,41.43,41.6,68933.0,41.68,41.78,41.43,41.6,68933.0
2024-08-08 13:30:00,41.56,42.06,41.56,41.99,93372.0,41.56,42.06,41.56,41.99,93372.0
2024-08-08 14:00:00,41.97,42.12,41.87,42.02,69496.0,41.97,42.12,41.87,42.02,69496.0
2024-08-08 14:30:00,42.05,42.22,41.86,42.16,152955.0,42.05,42.22,41.86,42.16,152955.0
2024-08-08 15:00:00,42.14,42.78,42.02,42.39,316095.0,42.14,42.78,42.02,42.39,316095.0
2024-08-08 15:30:00,42.37,42.52,41.99,42.51,483342.0,42.37,42.52,41.99,42.51,483342.0
2024-08-09 09:30:00,34.2,35.68,28.75,30.31,2941073.0,34.2,35.68,28.75,30.31,2941073.0
2024-08-09 10:00:00,30.35,33.01,29.99,31.5,2457722.0,30.35,33.01,29.99,31.5,2457722.0
2024-08-09 10:30:00,31.46,32.16,31.1,31.35,649924.0,31.46,32.16,31.1,31.35,649924.0
2024-08-09 11:00:00,31.35,32.0,31.1,31.21,430594.0,31.35,32.0,31.1,31.21,430594.0
2024-08-09 11:30:00,31.19,31.45,30.9,31.08,384752.0,31.19,31.45,30.9,31.08,384752.0
2024-08-09 12:00:00,31.09,31.39,31.08,31.32,331396.0,31.09,31.39,31.08,31.32,331396.0
2024-08-09 12:30:00,31.31,31.38,30.98,31.13,326207.0,31.31,31.38,30.98,31.13,326207.0
2024-08-09 13:00:00,31.11,31.22,30.96,31.04,228972.0,31.11,31.22,30.96,31.04,228972.0
2024-08-09 13:30:00,31.05,31.09,30.82,31.0,645974.0,31.05,31.09,30.82,31.0,645974.0
2024-08-09 14:00:00,31.0,31.46,30.96,31.24,415761.0,31.0,31.46,30.96,31.24,415761.0
2024-08-09 14:30:00,31.23,31.32,30.93,31.23,323000.0,31.23,31.32,30.93,31.23,323000.0
2024-08-09 15:00:00,31.22,31.35,31.0,31.07,325826.0,31.22,31.35,31.0,31.07,325826.0
2024-08-09 15:30:00,31.06,31.32,30.86,31.24,1125044.0,31.06,31.32,30.86,31.24,1125044.0
2024-08-12 09:30:00,31.94,32.58,31.6,31.93,481145.0,31.94,32.58,31.6,31.93,481145.0
2024-08-12 10:00:00,31.95,32.25,31.64,32.12,289536.0,31.95,32.25,31.64,32.12,289536.0
2024-08-12 10:30:00,32.13,32.23,31.88,32.06,270467.0,32.13,32.23,31.88,32.06,270467.0
2024-08-12 11:00:00,32.06,32.88,32.06,32.88,300788.0,32.06,32.88,32.06,32.88,300788.0
2024-08-12 11:30:00,32.88,33.03,32.49,32.97,185500.0,32.88,33.03,32.49,32.97,185500.0
2024-08-12 12:00:00,32.98,33.17,32.76,32.76,144112.0,32.98,33.17,32.76,32.76,144112.0
2024-08-12 12:30:00,32.76,32.83,32.52,32.52,56939.0,32.76,32.83,32.52,32.52,56939.0
2024-08-12 13:00:00,32.53,32.53,32.11,32.14,130408.0,32.53,32.53,32.11,32.14,130408.0
2024-08-12 13:30:00,32.15,32.65,32.11,32.5,83954.0,32.15,32.65,32.11,32.5,83954.0
2024-08-12 14:00:00,32.47,32.5,31.94,32.03,115719.0,32.47,32.5,31.94,32.03,115719.0
2024-08-12 14:30:00,32.05,32.26,31.89,32.1,116790.0,32.05,32.26,31.89,32.1,116790.0
2024-08-12 15:00:00,32.08,32.33,31.98,32.05,187143.0,32.08,32.33,31.98,32.05,187143.0
2024-08-12 15:30:00,32.06,32.37,31.9,32.36,407030.0,32.06,32.37,31.9,32.36,407030.0
2024-08-13 09:30:00,32.31,33.2,32.26,32.77,143148.0,32.31,33.2,32.26,32.77,143148.0
2024-08-13 10:00:00,32.77,32.81,31.97,32.0,69546.0,32.77,32.81,31.97,32.0,69546.0
2024-08-13 10:30:00,32.0,32.14,31.75,31.83,116027.0,32.0,32.14,31.75,31.83,116027.0
2024-08-13 11:00:00,31.84,32.18,31.79,32.17,72792.0,31.84,32.18,31.79,32.17,72792.0
2024-08-13 11:30:00,32.2,32.2,31.92,31.93,30719.0,32.2,32.2,31.92,31.93,30719.0
2024-08-13 12:00:00,31.92,31.93,31.73,31.77,59444.0,31.92,31.93,31.73,31.77,59444.0
2024-08-13 12:30:00,31.78,31.84,31.46,31.75,103814.0,31.78,31.84,31.46,31.75,103814.0
2024-08-13 13:00:00,31.72,31.86,31.54,31.59,78717.0,31.72,31.86,31.54,31.59,78717.0
2024-08-13 13:30:00,31.61,31.98,31.53,31.82,92230.0,31.61,31.98,31.53,31.82,92230.0
2024-08-13 14:00:00,31.82,31.95,31.73,31.93,117425.0,31.82,31.95,31.73,31.93,117425.0
2024-08-13 14:30:00,31.94,32.16,31.88,32.07,145472.0,31.94,32.16,31.88,32.07,145472.0
2024-08-13 15:00:00,32.04,32.06,31.72,31.9,106899.0,32.04,32.06,31.72,31.9,106899.0
2024-08-13 15:30:00,31.88,32.0,31.75,31.79,408099.0,31.88,32.0,31.75,31.79,408099.0
2024-08-14 09:30:00,31.73,32.45,31.73,31.95,76747.0,31.73,32.45,31.73,31.95,76747.0
2024-08-14 10:00:00,31.95,32.36,31.86,32.28,68498.0,31.95,32.36,31.86,32.28,68498.0
2024-08-14 10:30:00,32.28,32.34,31.83,31.98,78876.0,32.28,32.34,31.83,31.98,78876.0
2024-08-14 11:00:00,31.98,31.98,31.77,31.92,62799.0,31.98,31.98,31.77,31.92,62799.0
2024-08-14 11:30:00,31.9,32.18,31.9,32.07,71787.0,31.9,32.18,31.9,32.07,71787.0
2024-08-14 12:00:00,32.09,32.16,31.91,31.96,71323.0,32.09,32.16,31.91,31.96,71323.0
2024-08-14 12:30:00,31.96,32.41,31.92,32.41,95764.0,31.96,32.41,31.92,32.41,95764.0
2024-08-14 13:00:00,32.36,32.67,32.29,32.5,67984.0,32.36,32.67,32.29,32.5,67984.0
2024-08-14 13:30:00,32.5,32.55,32.33,32.33,32512.0,32.5,32.55,32.33,32.33,32512.0
2024-08-14 14:00:00,32.34,32.35,32.15,32.19,34201.0,32.34,32.35,32.15,32.19,34201.0
2024-08-14 14:30:00,32.22,32.3,32.08,32.23,39894.0,32.22,32.3,32.08,32.23,39894.0
2024-08-14 15:00:00,32.21,32.32,32.03,32.28,91935.0,32.21,32.32,32.03,32.28,91935.0
2024-08-14 15:30:00,32.28,32.4,32.07,32.21,298572.0,32.28,32.4,32.07,32.21,298572.0
2024-08-15 09:30:00,32.95,33.44,32.74,33.3,95366.0,32.95,33.44,32.74,33.3,95366.0
2024-08-15 10:00:00,33.31,33.55,33.08,33.15,157383.0,33.31,33.55,33.08,33.15,157383.0
2024-08-15 10:30:00,33.18,33.22,32.85,33.05,103361.0,33.18,33.22,32.85,33.05,103361.0
2024-08-15 11:00:00,33.04,33.22,32.98,33.05,99028.0,33.04,33.22,32.98,33.05,99028.0
2024-08-15 11:30:00,33.04,33.11,32.91,32.97,26017.0,33.04,33.11,32.91,32.97,26017.0
2024-08-15 12:00:00,32.98,33.14,32.96,33.03,35070.0,32.98,33.14,32.96,33.03,35070.0
2024-08-15 12:30:00,33.03,33.33,33.03,33.14,142744.0,33.03,33.33,33.03,33.14,142744.0
2024-08-15 13:00:00,33.1,33.17,33.02,33.1,66151.0,33.1,33.17,33.02,33.1,66151.0
2024-08-15 13:30:00,33.1,33.13,32.98,32.99,55811.0,33.1,33.13,32.98,32.99,55811.0
2024-08-15 14:00:00,32.97,33.36,32.91,33.24,107485.0,32.97,33.36,32.91,33.24,107485.0
2024-08-15 14:30:00,33.23,33.3,33.16,33.19,58758.0,33.23,33.3,33.16,33.19,58758.0
2024-08-15 15:00:00,33.16,33.25,33.11,33.23,68937.0,33.16,33.25,33.11,33.23,68937.0
2024-08-15 15:30:00,33.22,33.48,33.18,33.47,231697.0,33.22,33.48,33.18,33.47,231697.0
2024-08-16 09:30:00,33.34,33.82,33.34,33.51,76903.0,33.34,33.82,33.34,33.51,76903.0
2024-08-16 10:00:00,33.58,33.74,32.86,33.15,96335.0,33.58,33.74,32.86,33.15,96335.0
2024-08-16 10:30:00,33.19,33.22,32.93,33.04,22276.0,33.19,33.22,32.93,33.04,22276.0
2024-08-16 11:00:00,33.05,33.09,32.93,32.97,24637.0,33.05,33.09,32.93,32.97,24637.0
2024-08-16 11:30:00,32.95,33.04,32.87,32.89,30986.0,32.95,33.04,32.87,32.89,30986.0
2024-08-16 12:00:00,32.88,32.92,32.7,32.77,41994.0,32.88,32.92,32.7,32.77,41994.0
2024-08-16 12:30:00,32.77,32.82,32.64,32.79,50174.0,32.77,32.82,32.64,32.79,50174.0
2024-08-16 13:00:00,32.78,32.84,32.64,32.73,30676.0,32.78,32.84,32.64,32.73,30676.0
2024-08-16 13:30:00,32.74,32.86,32.64,32.82,58376.0,32.74,32.86,32.64,32.82,58376.0
2024-08-16 14:00:00,32.81,32.82,32.62,32.64,31358.0,32.81,32.82,32.62,32.64,31358.0
2024-08-16 14:30:00,32.65,32.82,32.6,32.82,57586.0,32.65,32.82,32.6,32.82,57586.0
2024-08-16 15:00:00,32.82,32.96,32.79,32.95,74616.0,32.82,32.96,32.79,32.95,74616.0
2024-08-16 15:30:00,32.95,33.19,32.91,32.92,149291.0,32.95,33.19,32.91,32.92,149291.0
2024-08-19 09:30:00,33.05,34.24,33.04,34.14,108719.0,33.05,34.24,33.04,34.14,108719.0
2024-08-19 10:00:00,34.15,34.5,34.13,34.37,89708.0,34.15,34.5,34.13,34.37,89708.0
2024-08-19 10:30:00,34.42,35.0,34.42,34.93,118172.0,34.42,35.0,34.42,34.93,118172.0
2024-08-19 11:00:00,34.93,35.06,34.72,34.93,66141.0,34.93,35.06,34.72,34.93,66141.0
2024-08-19 11:30:00,34.93,35.14,34.92,34.99,57086.0,34.93,35.14,34.92,34.99,57086.0
2024-08-19 12:00:00,34.98,35.09,34.9,35.07,26978.0,34.98,35.09,34.9,35.07,26978.0
2024-08-19 12:30:00,35.07,35.16,34.94,35.04,49277.0,35.07,35.16,34.94,35.04,49277.0
2024-08-19 13:00:00,35.02,35.03,34.81,34.84,21428.0,35.02,35.03,34.81,34.84,21428.0
2024-08-19 13:30:00,34.84,34.93,34.68,34.68,29617.0,34.84,34.93,34.68,34.68,29617.0
2024-08-19 14:00:00,34.68,34.73,34.29,34.33,38685.0,34.68,34.73,34.29,34.33,38685.0
2024-08-19 14:30:00,34.37,34.82,34.36,34.73,38361.0,34.37,34.82,34.36,34.73,38361.0
2024-08-19 15:00:00,34.74,35.01,34.73,35.0,82261.0,34.74,35.01,34.73,35.0,82261.0
2024-08-19 15:30:00,34.98,35.0,34.74,34.99,122344.0,34.98,35.0,34.74,34.99,122344.0
2024-08-20 09:30:00,34.88,35.2,34.42,34.78,83101.0,34.88,35.2,34.42,34.78,83101.0
2024-08-20 10:00:00,34.73,34.75,34.4,34.45,58875.0,34.73,34.75,34.4,34.45,58875.0
2024-08-20 10:30:00,34.52,34.6,34.45,34.45,36308.0,34.52,34.6,34.45,34.45,36308.0
2024-08-20 11:00:00,34.46,34.57,34.33,34.35,20279.0,34.46,34.57,34.33,34.35,20279.0
2024-08-20 11:30:00,34.37,34.54,34.3,34.54,15929.0,34.37,34.54,34.3,34.54,15929.0
2024-08-20 12:00:00,34.53,34.78,34.52,34.75,27245.0,34.53,34.78,34.52,34.75,27245.0
2024-08-20 12:30:00,34.72,34.76,34.59,34.62,34506.0,34.72,34.76,34.59,34.62,34506.0
2024-08-20 13:00:00,34.65,34.66,34.59,34.59,11280.0,34.65,34.66,34.59,34.59,11280.0
2024-08-20 13:30:00,34.61,34.98,34.25,34.54,93283.0,34.61,34.98,34.25,34.54,93283.0
2024-08-20 14:00:00,34.51,34.51,34.26,34.35,31510.0,34.51,34.51,34.26,34.35,31510.0
2024-08-20 14:30:00,34.35,34.42,34.17,34.22,14515.0,34.35,34.42,34.17,34.22,14515.0
2024-08-20 15:00:00,34.23,34.51,34.16,34.49,78902.0,34.23,34.51,34.16,34.49,78902.0
2024-08-20 15:30:00,34.46,34.58,34.15,34.17,138091.0,34.46,34.58,34.15,34.17,138091.0
2024-08-21 09:30:00,34.89,34.94,34.46,34.83,61332.0,34.89,34.94,34.46,34.83,61332.0
2024-08-21 10:00:00,34.83,34.98,34.64,34.91,85046.0,34.83,34.98,34.64,34.91,85046.0
2024-08-21 10:30:00,34.91,35.14,34.52,34.68,58532.0,34.91,35.14,34.52,34.68,58532.0
2024-08-21 11:00:00,34.7,34.7,34.55,34.6,50950.0,34.7,34.7,34.55,34.6,50950.0
2024-08-21 11:30:00,34.59,34.8,34.58,34.74,38654.0,34.59,34.8,34.58,34.74,38654.0
2024-08-21 12:00:00,34.75,34.99,34.75,34.8,122239.0,34.75,34.99,34.75,34.8,122239.0
2024-08-21 12:30:00,34.78,34.82,34.25,34.26,214302.0,34.78,34.82,34.25,34.26,214302.0
2024-08-21 13:00:00,34.27,34.35,34.01,34.03,31413.0,34.27,34.35,34.01,34.03,31413.0
2024-08-21 13:30:00,34.01,34.12,33.82,33.84,37474.0,34.01,34.12,33.82,33.84,37474.0
2024-08-21 14:00:00,33.84,33.95,33.8,33.9,32869.0,33.84,33.95,33.8,33.9,32869.0
2024-08-21 14:30:00,33.88,33.98,33.83,33.92,50565.0,33.88,33.98,33.83,33.92,50565.0
2024-08-21 15:00:00,33.91,34.08,33.89,34.06,57638.0,33.91,34.08,33.89,34.06,57638.0
2024-08-21 15:30:00,34.06,34.32,34.04,34.16,189805.0,34.06,34.32,34.04,34.16,189805.0
2024-08-22 09:30:00,34.15,34.26,33.97,34.09,33520.0,34.15,34.26,33.97,34.09,33520.0
2024-08-22 10:00:00,34.09,34.19,33.91,34.15,55072.0,34.09,34.19,33.91,34.15,55072.0
2024-08-22 10:30:00,34.14,34.19,33.93,34.01,114512.0,34.14,34.19,33.93,34.01,114512.0
2024-08-22 11:00:00,34.01,34.09,33.72,33.89,38178.0,34.01,34.09,33.72,33.89,38178.0
2024-08-22 11:30:00,33.89,33.89,33.44,33.48,28069.0,33.89,33.89,33.44,33.48,28069.0
2024-08-22 12:00:00,33.49,33.68,33.45,33.6,19216.0,33.49,33.68,33.45,33.6,19216.0
2024-08-22 12:30:00,33.6,33.64,33.59,33.59,35710.0,33.6,33.64,33.59,33.59,35710.0
2024-08-22 13:00:00,33.59,33.75,33.56,33.66,45499.0,33.59,33.75,33.56,33.66,45499.0
2024-08-22 13:30:00,33.67,33.71,33.51,33.51,19189.0,33.67,33.71,33.51,33.51,19189.0
2024-08-22 14:00:00,33.5,33.5,33.29,33.39,23538.0,33.5,33.5,33.29,33.39,23538.0
2024-08-22 14:30:00,33.38,33.6,33.36,33.5,28762.0,33.38,33.6,33.36,33.5,28762.0
2024-08-22 15:00:00,33.5,33.52,33.34,33.37,53539.0,33.5,33.52,33.34,33.37,53539.0
2024-08-22 15:30:00,33.34,33.49,33.12,33.17,195341.0,33.34,33.49,33.12,33.17,195341.0
2024-08-23 09:30:00,33.48,33.56,33.14,33.43,75388.0,33.48,33.56,33.14,33.43,75388.0
2024-08-23 10:00:00,33.46,33.96,33.46,33.87,135945.0,33.46,33.96,33.46,33.87,135945.0
2024-08-23 10:30:00,33.9,34.01,33.77,33.98,103081.0,33.9,34.01,33.77,33.98,103081.0
2024-08-23 11:00:00,33.95,34.25,33.92,34.11,78335.0,33.95,34.25,33.92,34.11,78335.0
2024-08-23 11:30:00,34.11,34.16,33.95,33.96,27102.0,34.11,34.16,33.95,33.96,27102.0
2024-08-23 12:00:00,33.96,33.97,33.88,33.93,30514.0,33.96,33.97,33.88,33.93,30514.0
2024-08-23 12:30:00,33.93,34.03,33.88,33.89,41331.0,33.93,34.03,33.88,33.89,41331.0
2024-08-23 13:00:00,33.88,34.05,33.88,34.03,28376.0,33.88,34.05,33.88,34.03,28376.0
2024-08-23 13:30:00,34.02,34.07,33.97,34.05,31362.0,34.02,34.07,33.97,34.05,31362.0
2024-08-23 14:00:00,34.01,34.12,34.01,34.09,27815.0,34.01,34.12,34.01,34.09,27815.0
2024-08-23 14:30:00,34.07,34.11,33.96,34.0,23386.0,34.07,34.11,33.96,34.0,23386.0
2024-08-23 15:00:00,34.01,34.05,33.88,33.94,77666.0,34.01,34.05,33.88,33.94,77666.0
2024-08-23 15:30:00,33.92,33.94,33.76,33.76,294902.0,33.92,33.94,33.76,33.76,294902.0
2024-08-26 09:30:00,34.0,34.07,33.67,33.75,156759.0,34.0,34.07,33.67,33.75,156759.0
2024-08-26 10:00:00,33.8,33.89,33.54,33.6,89680.0,33.8,33.89,33.54,33.6,89680.0
2024-08-26 10:30:00,33.6,33.75,33.51,33.69,43463.0,33.6,33.75,33.51,33.69,43463.0
2024-08-26 11:00:00,33.67,33.69,33.36,33.38,39202.0,33.67,33.69,33.36,33.38,39202.0
2024-08-26 11:30:00,33.36,33.48,33.32,33.38,38695.0,33.36,33.48,33.32,33.38,38695.0
2024-08-26 12:00:00,33.37,33.46,33.36,33.43,17916.0,33.37,33.46,33.36,33.43,17916.0
2024-08-26 12:30:00,33.42,33.45,33.35,33.39,36024.0,33.42,33.45,33.35,33.39,36024.0
2024-08-26 13:00:00,33.41,33.42,33.26,33.33,72071.0,33.41,33.42,33.26,33.33,72071.0
2024-08-26 13:30:00,33.33,33.33,33.1,33.16,47175.0,33.33,33.33,33.1,33.16,47175.0
2024-08-26 14:00:00,33.17,33.4,33.15,33.4,24403.0,33.17,33.4,33.15,33.4,24403.0
2024-08-26 14:30:00,33.37,33.48,33.17,33.19,93075.0,33.37,33.48,33.17,33.19,93075.0
2024-08-26 15:00:00,33.19,33.24,32.94,33.0,289026.0,33.19,33.24,32.94,33.0,289026.0
2024-08-26 15:30:00,32.99,33.69,32.98,33.63,225763.0,32.99,33.69,32.98,33.63,225763.0
2024-08-27 09:30:00,33.09,33.42,33.03,33.21,49120.0,33.09,33.42,33.03,33.21,49120.0
2024-08-27 10:00:00,33.27,33.29,33.18,33.19,19687.0,33.27,33.29,33.18,33.19,19687.0
2024-08-27 10:30:00,33.22,33.23,33.09,33.1,36713.0,33.22,33.23,33.09,33.1,36713.0
2024-08-27 11:00:00,33.14,33.14,32.88,32.96,40306.0,33.14,33.14,32.88,32.96,40306.0
2024-08-27 11:30:00,32.97,33.08,32.93,33.0,25882.0,32.97,33.08,32.93,33.0,25882.0
2024-08-27 12:00:00,33.02,33.11,32.98,33.07,26540.0,33.02,33.11,32.98,33.07,26540.0
2024-08-27 12:30:00,33.07,33.11,32.85,32.87,28679.0,33.07,33.11,32.85,32.87,28679.0
2024-08-27 13:00:00,32.89,33.03,32.88,32.99,17308.0,32.89,33.03,32.88,32.99,17308.0
2024-08-27 13:30:00,33.02,33.04,32.97,33.0,50093.0,33.02,33.04,32.97,33.0,50093.0
2024-08-27 14:00:00,32.98,33.08,32.98,33.05,22684.0,32.98,33.08,32.98,33.05,22684.0
2024-08-27 14:30:00,33.07,33.18,33.04,33.15,38972.0,33.07,33.18,33.04,33.15,38972.0
2024-08-27 15:00:00,33.14,33.39,33.09,33.26,74161.0,33.14,33.39,33.09,33.26,74161.0
2024-08-27 15:30:00,33.26,33.31,33.07,33.07,158716.0,33.26,33.31,33.07,33.07,158716.0
2024-08-28 09:30:00,32.9,33.14,32.65,32.74,34012.0,32.9,33.14,32.65,32.74,34012.0
2024-08-28 10:00:00,32.67,32.73,32.55,32.55,19898.0,32.67,32.73,32.55,32.55,19898.0
2024-08-28 10:30:00,32.58,32.64,32.39,32.43,60665.0,32.58,32.64,32.39,32.43,60665.0
2024-08-28 11:00:00,32.43,32.52,32.28,32.39,29478.0,32.43,32.52,32.28,32.39,29478.0
2024-08-28 11:30:00,32.37,32.39,32.15,32.21,41118.0,32.37,32.39,32.15,32.21,41118.0
2024-08-28 12:00:00,32.2,32.2,32.0,32.09,63441.0,32.2,32.2,32.0,32.09,63441.0
2024-08-28 12:30:00,32.1,32.1,31.91,31.96,54811.0,32.1,32.1,31.91,31.96,54811.0
2024-08-28 13:00:00,31.95,32.03,31.83,31.87,53102.0,31.95,32.03,31.83,31.87,53102.0
2024-08-28 13:30:00,31.87,32.01,31.78,31.83,35610.0,31.87,32.01,31.78,31.83,35610.0
2024-08-28 14:00:00,31.83,32.07,31.75,31.91,132000.0,31.83,32.07,31.75,31.91,132000.0
2024-08-28 14:30:00,31.92,32.51,31.92,32.5,98611.0,31.92,32.51,31.92,32.5,98611.0
2024-08-28 15:00:00,32.49,32.58,32.32,32.36,170027.0,32.49,32.58,32.32,32.36,170027.0
2024-08-28 15:30:00,32.34,32.5,32.18,32.45,314060.0,32.34,32.5,32.18,32.45,314060.0
2024-08-29 09:30:00,32.8,32.96,32.47,32.89,71912.0,32.8,32.96,32.47,32.89,71912.0
2024-08-29 10:00:00,32.94,33.46,32.91,33.34,63212.0,32.94,33.46,32.91,33.34,63212.0
2024-08-29 10:30:00,33.34,33.38,33.18,33.27,79736.0,33.34,33.38,33.18,33.27,79736.0
2024-08-29 11:00:00,33.3,33.46,33.25,33.39,145449.0,33.3,33.46,33.25,33.39,145449.0
2024-08-29 11:30:00,33.36,33.43,33.3,33.32,56177.0,33.36,33.43,33.3,33.32,56177.0
2024-08-29 12:00:00,33.32,33.38,33.22,33.27,176335.0,33.32,33.38,33.22,33.27,176335.0
2024-08-29 12:30:00,33.29,33.32,33.23,33.27,35006.0,33.29,33.32,33.23,33.27,35006.0
2024-08-29 13:00:00,33.27,33.33,33.24,33.3,29655.0,33.27,33.33,33.24,33.3,29655.0
2024-08-29 13:30:00,33.32,33.33,33.18,33.27,64850.0,33.32,33.33,33.18,33.27,64850.0
2024-08-29 14:00:00,33.27,33.28,33.08,33.09,75346.0,33.27,33.28,33.08,33.09,75346.0
2024-08-29 14:30:00,33.08,33.16,33.01,33.06,46341.0,33.08,33.16,33.01,33.06,46341.0
2024-08-29 15:00:00,33.05,33.07,32.92,33.0,70230.0,33.05,33.07,32.92,33.0,70230.0
2024-08-29 15:30:00,33.0,33.01,32.86,32.92,209641.0,33.0,33.01,32.86,32.92,209641.0
2024-08-30 09:30:00,33.1,33.44,32.82,32.91,46645.0,33.1,33.44,32.82,32.91,46645.0
2024-08-30 10:00:00,32.95,33.01,32.51,32.57,17496.0,32.95,33.01,32.51,32.57,17496.0
2024-08-30 10:30:00,32.59,32.72,32.43,32.43,29526.0,32.59,32.72,32.43,32.43,29526.0
2024-08-30 11:00:00,32.44,32.49,32.22,32.24,12719.0,32.44,32.49,32.22,32.24,12719.0
2024-08-30 11:30:00,32.23,32.32,32.13,32.32,21409.0,32.23,32.32,32.13,32.32,21409.0
2024-08-30 12:00:00,32.31,32.66,32.31,32.39,58636.0,32.31,32.66,32.31,32.39,58636.0
2024-08-30 12:30:00,32.39,32.48,32.37,32.43,10208.0,32.39,32.48,32.37,32.43,10208.0
2024-08-30 13:00:00,32.44,32.49,32.35,32.38,20851.0,32.44,32.49,32.35,32.38,20851.0
2024-08-30 13:30:00,32.4,32.46,32.3,32.33,19515.0,32.4,32.46,32.3,32.33,19515.0
2024-08-30 14:00:00,32.32,32.55,32.32,32.47,46366.0,32.32,32.55,32.32,32.47,46366.0
2024-08-30 14:30:00,32.46,32.62,32.38,32.59,55896.0,32.46,32.62,32.38,32.59,55896.0
2024-08-30 15:00:00,32.58,32.61,32.48,32.6,29629.0,32.58,32.61,32.48,32.6,29629.0
2024-08-30 15:30:00,32.6,32.61,32.21,32.21,152386.0,32.6,32.61,32.21,32.21,152386.0
2024-09-03 09:30:00,31.94,32.09,31.39,31.59,132404.0,31.94,32.09,31.39,31.59,132404.0
2024-09-03 10:00:00,31.6,31.65,31.35,31.42,105823.0,31.6,31.65,31.35,31.42,105823.0
2024-09-03 10:30:00,31.39,31.39,31.14,31.27,121245.0,31.39,31.39,31.14,31.27,121245.0
2024-09-03 11:00:00,31.25,31.53,31.25,31.39,120439.0,31.25,31.53,31.25,31.39,120439.0
2024-09-03 11:30:00,31.43,31.43,31.0,31.11,154620.0,31.43,31.43,31.0,31.11,154620.0
2024-09-03 12:00:00,31.12,31.24,30.97,31.04,204863.0,31.12,31.24,30.97,31.04,204863.0
2024-09-03 12:30:00,31.03,31.14,30.96,31.14,54606.0,31.03,31.14,30.96,31.14,54606.0
2024-09-03 13:00:00,31.13,31.15,30.9,30.99,146258.0,31.13,31.15,30.9,30.99,146258.0
2024-09-03 13:30:00,30.99,31.02,30.74,30.75,110235.0,30.99,31.02,30.74,30.75,110235.0
2024-09-03 14:00:00,30.79,30.79,30.59,30.6,76312.0,30.79,30.79,30.59,30.6,76312.0
2024-09-03 14:30:00,30.6,30.77,30.56,30.67,81907.0,30.6,30.77,30.56,30.67,81907.0
2024-09-03 15:00:00,30.67,31.12,30.61,31.02,127820.0,30.67,31.12,30.61,31.02,127820.0
2024-09-03 15:30:00,31.0,31.24,30.92,31.07,315908.0,31.0,31.24,30.92,31.07,315908.0
2024-09-04 09:30:00,30.83,30.83,30.09,30.57,97289.0,30.83,30.83,30.09,30.57,97289.0
2024-09-04 10:00:00,30.52,30.59,30.25,30.47,52024.0,30.52,30.59,30.25,30.47,52024.0
2024-09-04 10:30:00,30.48,30.7,30.4,30.62,109118.0,30.48,30.7,30.4,30.62,109118.0
2024-09-04 11:00:00,30.62,30.66,30.42,30.42,40030.0,30.62,30.66,30.42,30.42,40030.0
2024-09-04 11:30:00,30.38,30.43,30.29,30.4,30652.0,30.38,30.43,30.29,30.4,30652.0
2024-09-04 12:00:00,30.39,30.4,30.15,30.23,42197.0,30.39,30.4,30.15,30.23,42197.0
2024-09-04 12:30:00,30.26,30.27,30.1,30.21,85186.0,30.26,30.27,30.1,30.21,85186.0
2024-09-04 13:00:00,30.22,30.34,30.12,30.19,145955.0,30.22,30.34,30.12,30.19,145955.0
2024-09-04 13:30:00,30.21,30.21,29.82,29.94,106593.0,30.21,30.21,29.82,29.94,106593.0
2024-09-04 14:00:00,29.96,30.08,29.9,30.01,79191.0,29.96,30.08,29.9,30.01,79191.0
2024-09-04 14:30:00,30.01,30.07,29.92,29.99,99901.0,30.01,30.07,29.92,29.99,99901.0
2024-09-04 15:00:00,30.0,30.05,29.93,29.97,126427.0,30.0,30.05,29.93,29.97,126427.0
2024-09-04 15:30:00,29.96,29.96,29.62,29.8,327763.0,29.96,29.96,29.62,29.8,327763.0
2024-09-05 09:30:00,29.63,29.81,29.21,29.36,72066.0,29.63,29.81,29.21,29.36,72066.0
2024-09-05 10:00:00,29.39,29.75,29.28,29.28,60510.0,29.39,29.75,29.28,29.28,60510.0
2024-09-05 10:30:00,29.34,29.98,28.98,29.76,706402.0,29.34,29.98,28.98,29.76,706402.0
2024-09-05 11:00:00,29.79,29.87,29.51,29.53,184239.0,29.79,29.87,29.51,29.53,184239.0
2024-09-05 11:30:00,29.53,29.83,29.41,29.6,150273.0,29.53,29.83,29.41,29.6,150273.0
2024-09-05 12:00:00,29.61,29.71,29.58,29.62,46288.0,29.61,29.71,29.58,29.62,46288.0
2024-09-05 12:30:00,29.62,30.12,29.55,30.06,111640.0,29.62,30.12,29.55,30.06,111640.0
2024-09-05 13:00:00,30.06,30.23,29.96,30.07,120907.0,30.06,30.23,29.96,30.07,120907.0
2024-09-05 13:30:00,30.07,30.07,29.83,30.04,76459.0,30.07,30.07,29.83,30.04,76459.0
2024-09-05 14:00:00,30.04,30.06,29.87,29.94,67701.0,30.04,30.06,29.87,29.94,67701.0
2024-09-05 14:30:00,29.96,29.96,29.77,29.77,51229.0,29.96,29.96,29.77,29.77,51229.0
2024-09-05 15:00:00,29.78,29.89,29.64,29.89,102211.0,29.78,29.89,29.64,29.89,102211.0
2024-09-05 15:30:00,29.89,29.9,29.54,29.58,347722.0,29.89,29.9,29.54,29.58,347722.0
2024-09-06 09:30:00,29.84,30.1,29.38,29.51,161616.0,29.84,30.1,29.38,29.51,161616.0
2024-09-06 10:00:00,29.48,29.61,29.26,29.29,80200.0,29.48,29.61,29.26,29.29,80200.0
2024-09-06 10:30:00,29.29,29.61,29.28,29.61,115496.0,29.29,29.61,29.28,29.61,115496.0
2024-09-06 11:00:00,29.61,29.88,29.57,29.59,41300.0,29.61,29.88,29.57,29.59,41300.0
2024-09-06 11:30:00,29.61,29.65,29.2,29.24,154184.0,29.61,29.65,29.2,29.24,154184.0
2024-09-06 12:00:00,29.22,29.24,28.93,28.96,38563.0,29.22,29.24,28.93,28.96,38563.0
2024-09-06 12:30:00,28.94,29.04,28.85,28.89,44942.0,28.94,29.04,28.85,28.89,44942.0
2024-09-06 13:00:00,28.89,29.08,28.87,28.97,55848.0,28.89,29.08,28.87,28.97,55848.0
2024-09-06 13:30:00,28.96,28.97,28.81,28.83,60123.0,28.96,28.97,28.81,28.83,60123.0
2024-09-06 14:00:00,28.83,28.84,28.72,28.72,33694.0,28.83,28.84,28.72,28.72,33694.0
2024-09-06 14:30:00,28.73,28.93,28.68,28.92,81023.0,28.73,28.93,28.68,28.92,81023.0
2024-09-06 15:00:00,28.92,29.1,28.86,28.88,75644.0,28.92,29.1,28.86,28.88,75644.0
2024-09-06 15:30:00,28.87,28.91,28.59,28.6,302760.0,28.87,28.91,28.59,28.6,302760.0
2024-09-09 09:30:00,28.5,28.8,28.38,28.55,194394.0,28.5,28.8,28.38,28.55,194394.0
2024-09-09 10:00:00,28.56,28.67,28.44,28.52,127367.0,28.56,28.67,28.44,28.52,127367.0
2024-09-09 10:30:00,28.5,28.79,28.49,28.56,181812.0,28.5,28.79,28.49,28.56,181812.0
2024-09-09 11:00:00,28.57,28.86,28.56,28.74,95226.0,28.57,28.86,28.56,28.74,95226.0
2024-09-09 11:30:00,28.71,28.75,28.62,28.67,30877.0,28.71,28.75,28.62,28.67,30877.0
2024-09-09 12:00:00,28.67,28.85,28.64,28.71,54582.0,28.67,28.85,28.64,28.71,54582.0
2024-09-09 12:30:00,28.7,28.81,28.69,28.69,16605.0,28.7,28.81,28.69,28.69,16605.0
2024-09-09 13:00:00,28.7,28.74,28.62,28.66,44815.0,28.7,28.74,28.62,28.66,44815.0
2024-09-09 13:30:00,28.67,28.71,28.58,28.62,56730.0,28.67,28.71,28.58,28.62,56730.0
2024-09-09 14:00:00,28.61,28.63,28.46,28.51,44748.0,28.61,28.63,28.46,28.51,44748.0
2024-09-09 14:30:00,28.51,28.53,28.44,28.48,54453.0,28.51,28.53,28.44,28.48,54453.0
2024-09-09 15:00:00,28.47,28.47,28.02,28.06,91689.0,28.47,28.47,28.02,28.06,91689.0
2024-09-09 15:30:00,28.06,28.07,27.74,27.79,396298.0,28.06,28.07,27.74,27.79,396298.0
2024-09-10 09:30:00,27.85,28.07,27.28,27.35,67330.0,27.85,28.07,27.28,27.35,67330.0
2024-09-10 10:00:00,27.34,27.43,26.98,27.16,100570.0,27.34,27.43,26.98,27.16,100570.0
2024-09-10 10:30:00,27.15,27.23,27.08,27.17,64604.0,27.15,27.23,27.08,27.17,64604.0
2024-09-10 11:00:00,27.16,27.21,27.08,27.14,47062.0,27.16,27.21,27.08,27.14,47062.0
2024-09-10 11:30:00,27.13,27.16,26.99,26.99,74582.0,27.13,27.16,26.99,26.99,74582.0
2024-09-10 12:00:00,26.99,27.0,26.76,26.91,131366.0,26.99,27.0,26.76,26.91,131366.0
2024-09-10 12:30:00,26.9,27.0,26.84,26.94,103887.0,26.9,27.0,26.84,26.94,103887.0
2024-09-10 13:00:00,26.93,27.0,26.85,26.92,92724.0,26.93,27.0,26.85,26.92,92724.0
2024-09-10 13:30:00,26.92,26.95,26.82,26.84,43713.0,26.92,26.95,26.82,26.84,43713.0
2024-09-10 14:00:00,26.85,26.89,26.75,26.8,129509.0,26.85,26.89,26.75,26.8,129509.0
2024-09-10 14:30:00,26.8,26.86,26.72,26.79,64970.0,26.8,26.86,26.72,26.79,64970.0
2024-09-10 15:00:00,26.77,26.79,26.6,26.69,115159.0,26.77,26.79,26.6,26.69,115159.0
2024-09-10 15:30:00,26.68,27.01,26.66,26.98,243067.0,26.68,27.01,26.66,26.98,243067.0
2024-09-11 09:30:00,26.95,27.35,26.72,27.27,94781.0,26.95,27.35,26.72,27.27,94781.0
2024-09-11 10:00:00,27.23,27.35,26.95,26.95,60270.0,27.23,27.35,26.95,26.95,60270.0
2024-09-11 10:30:00,26.91,27.01,26.87,26.95,61491.0,26.91,27.01,26.87,26.95,61491.0
2024-09-11 11:00:00,26.96,27.1,26.95,27.0,43758.0,26.96,27.1,26.95,27.0,43758.0
2024-09-11 11:30:00,27.0,27.18,26.89,27.03,64322.0,27.0,27.18,26.89,27.03,64322.0
2024-09-11 12:00:00,27.02,27.13,26.93,27.08,32128.0,27.02,27.13,26.93,27.08,32128.0
2024-09-11 12:30:00,27.1,27.21,27.07,27.16,37810.0,27.1,27.21,27.07,27.16,37810.0
2024-09-11 13:00:00,27.17,27.21,27.11,27.21,38926.0,27.17,27.21,27.11,27.21,38926.0
2024-09-11 13:30:00,27.2,27.34,27.13,27.14,38354.0,27.2,27.34,27.13,27.14,38354.0
2024-09-11 14:00:00,27.14,27.15,27.02,27.03,40094.0,27.14,27.15,27.02,27.03,40094.0
2024-09-11 14:30:00,27.03,27.15,27.02,27.06,56332.0,27.03,27.15,27.02,27.06,56332.0
2024-09-11 15:00:00,27.05,27.2,26.98,27.2,86928.0,27.05,27.2,26.98,27.2,86928.0
2024-09-11 15:30:00,27.21,27.43,27.19,27.32,332558.0,27.21,27.43,27.19,27.32,332558.0
2024-09-12 09:30:00,27.54,27.58,26.96,26.96,57917.0,27.54,27.58,26.96,26.96,57917.0
2024-09-12 10:00:00,26.96,27.39,26.85,27.22,138380.0,26.96,27.39,26.85,27.22,138380.0
2024-09-12 10:30:00,27.2,27.65,27.2,27.47,151570.0,27.2,27.65,27.2,27.47,151570.0
2024-09-12 11:00:00,27.43,28.02,27.35,27.82,185705.0,27.43,28.02,27.35,27.82,185705.0
2024-09-12 11:30:00,27.81,28.11,27.79,27.91,113502.0,27.81,28.11,27.79,27.91,113502.0
2024-09-12 12:00:00,27.92,27.92,27.62,27.62,78691.0,27.92,27.92,27.62,27.62,78691.0
2024-09-12 12:30:00,27.62,27.63,27.5,27.6,39932.0,27.62,27.63,27.5,27.6,39932.0
2024-09-12 13:00:00,27.6,27.68,27.51,27.53,42942.0,27.6,27.68,27.51,27.53,42942.0
2024-09-12 13:30:00,27.53,27.87,27.51,27.86,36009.0,27.53,27.87,27.51,27.86,36009.0
2024-09-12 14:00:00,27.85,27.92,27.66,27.69,34454.0,27.85,27.92,27.66,27.69,34454.0
2024-09-12 14:30:00,27.7,27.75,27.6,27.73,40749.0,27.7,27.75,27.6,27.73,40749.0
2024-09-12 15:00:00,27.74,27.96,27.69,27.93,61819.0,27.74,27.96,27.69,27.93,61819.0
2024-09-12 15:30:00,27.92,27.93,27.74,27.82,141214.0,27.92,27.93,27.74,27.82,141214.0
2024-09-13 09:30:00,27.98,28.35,27.86,28.29,35772.0,27.98,28.35,27.86,28.29,35772.0
2024-09-13 10:00:00,28.38,28.95,28.2,28.93,106337.0,28.38,28.95,28.2,28.93,106337.0
2024-09-13 10:30:00,28.9,29.42,28.89,29.25,89545.0,28.9,29.42,28.89,29.25,89545.0
2024-09-13 11:00:00,29.24,29.26,28.8,28.82,37315.0,29.24,29.26,28.8,28.82,37315.0
2024-09-13 11:30:00,28.81,28.9,28.66,28.7,44359.0,28.81,28.9,28.66,28.7,44359.0
2024-09-13 12:00:00,28.69,28.75,28.6,28.62,34366.0,28.69,28.75,28.6,28.62,34366.0
2024-09-13 12:30:00,28.61,28.62,28.45,28.45,36140.0,28.61,28.62,28.45,28.45,36140.0
2024-09-13 13:00:00,28.45,28.47,28.28,28.38,26382.0,28.45,28.47,28.28,28.38,26382.0
2024-09-13 13:30:00,28.37,28.5,28.32,28.38,29976.0,28.37,28.5,28.32,28.38,29976.0
2024-09-13 14:00:00,28.4,28.45,28.29,28.41,37405.0,28.4,28.45,28.29,28.41,37405.0
2024-09-13 14:30:00,28.4,28.48,28.38,28.44,25642.0,28.4,28.48,28.38,28.44,25642.0
2024-09-13 15:00:00,28.42,28.5,28.35,28.5,35948.0,28.42,28.5,28.35,28.5,35948.0
2024-09-13 15:30:00,28.5,28.64,28.43,28.5,234373.0,28.5,28.64,28.43,28.5,234373.0
2024-09-16 09:30:00,28.7,29.0,28.42,28.86,104547.0,28.7,29.0,28.42,28.86,104547.0
2024-09-16 10:00:00,28.84,29.06,28.65,28.69,81434.0,28.84,29.06,28.65,28.69,81434.0
2024-09-16 10:30:00,28.68,28.7,28.23,28.33,83870.0,28.68,28.7,28.23,28.33,83870.0
2024-09-16 11:00:00,28.31,28.39,28.21,28.36,74893.0,28.31,28.39,28.21,28.36,74893.0
2024-09-16 11:30:00,28.35,28.41,28.18,28.37,68163.0,28.35,28.41,28.18,28.37,68163.0
2024-09-16 12:00:00,28.37,28.42,28.23,28.34,24548.0,28.37,28.42,28.23,28.34,24548.0
2024-09-16 12:30:00,28.33,28.38,28.26,28.36,30006.0,28.33,28.38,28.26,28.36,30006.0
2024-09-16 13:00:00,28.35,28.36,28.22,28.29,30188.0,28.35,28.36,28.22,28.29,30188.0
2024-09-16 13:30:00,28.3,28.71,28.3,28.65,161859.0,28.3,28.71,28.3,28.65,161859.0
2024-09-16 14:00:00,28.65,28.71,28.56,28.57,44185.0,28.65,28.71,28.56,28.57,44185.0
2024-09-16 14:30:00,28.57,28.72,28.53,28.59,61670.0,28.57,28.72,28.53,28.59,61670.0
2024-09-16 15:00:00,28.6,28.88,28.57,28.78,120428.0,28.6,28.88,28.57,28.78,120428.0
2024-09-16 15:30:00,28.77,28.97,28.73,28.75,298365.0,28.77,28.97,28.73,28.75,298365.0
2024-09-17 09:30:00,28.99,29.33,28.68,28.73,83290.0,28.99,29.33,28.68,28.73,83290.0
2024-09-17 10:00:00,28.72,29.1,28.72,28.97,43277.0,28.72,29.1,28.72,28.97,43277.0
2024-09-17 10:30:00,28.93,29.13,28.75,28.76,220380.0,28.93,29.13,28.75,28.76,220380.0
2024-09-17 11:00:00,28.76,28.87,28.73,28.77,40453.0,28.76,28.87,28.73,28.77,40453.0
2024-09-17 11:30:00,28.8,28.9,28.76,28.83,27691.0,28.8,28.9,28.76,28.83,27691.0
2024-09-17 12:00:00,28.83,28.86,28.52,28.57,46522.0,28.83,28.86,28.52,28.57,46522.0
2024-09-17 12:30:00,28.57,28.59,28.24,28.33,72078.0,28.57,28.59,28.24,28.33,72078.0
2024-09-17 13:00:00,28.3,28.36,28.19,28.31,23567.0,28.3,28.36,28.19,28.31,23567.0
2024-09-17 13:30:00,28.32,28.38,28.15,28.23,52475.0,28.32,28.38,28.15,28.23,52475.0
2024-09-17 14:00:00,28.24,28.43,28.2,28.43,61907.0,28.24,28.43,28.2,28.43,61907.0
2024-09-17 14:30:00,28.43,28.69,28.41,28.53,31876.0,28.43,28.69,28.41,28.53,31876.0
2024-09-17 15:00:00,28.52,28.54,28.41,28.43,34584.0,28.52,28.54,28.41,28.43,34584.0
2024-09-17 15:30:00,28.42,28.54,28.29,28.38,182554.0,28.42,28.54,28.29,28.38,182554.0
2024-09-18 09:30:00,28.25,28.98,28.25,28.77,112547.0,28.25,28.98,28.25,28.77,112547.0
2024-09-18 10:00:00,28.8,28.83,28.34,28.36,30366.0,28.8,28.83,28.34,28.36,30366.0
2024-09-18 10:30:00,28.34,28.44,28.24,28.39,122792.0,28.34,28.44,28.24,28.39,122792.0
2024-09-18 11:00:00,28.39,28.44,28.2,28.23,85870.0,28.39,28.44,28.2,28.23,85870.0
2024-09-18 11:30:00,28.2,28.22,27.99,28.02,20911.0,28.2,28.22,27.99,28.02,20911.0
2024-09-18 12:00:00,28.02,28.08,28.01,28.05,13805.0,28.02,28.08,28.01,28.05,13805.0
2024-09-18 12:30:00,28.05,28.07,27.9,28.06,45208.0,28.05,28.07,27.9,28.06,45208.0
2024-09-18 13:00:00,28.07,28.25,28.06,28.22,17998.0,28.07,28.25,28.06,28.22,17998.0
2024-09-18 13:30:00,28.22,28.31,28.21,28.26,21376.0,28.22,28.31,28.21,28.26,21376.0
2024-09-18 14:00:00,28.26,28.7,28.2,28.59,64722.0,28.26,28.7,28.2,28.59,64722.0
2024-09-18 14:30:00,28.65,29.1,28.61,28.71,60555.0,28.65,29.1,28.61,28.71,60555.0
2024-09-18 15:00:00,28.6,28.79,28.38,28.72,51844.0,28.6,28.79,28.38,28.72,51844.0
2024-09-18 15:30:00,28.74,28.8,28.46,28.52,160938.0,28.74,28.8,28.46,28.52,160938.0
2024-09-19 09:30:00,29.38,29.42,28.91,29.08,54049.0,29.38,29.42,28.91,29.08,54049.0
2024-09-19 10:00:00,29.06,29.35,29.06,29.21,113544.0,29.06,29.35,29.06,29.21,113544.0
2024-09-19 10:30:00,29.22,29.36,28.92,28.92,83736.0,29.22,29.36,28.92,28.92,83736.0
2024-09-19 11:00:00,28.9,28.98,28.75,28.98,303332.0,28.9,28.98,28.75,28.98,303332.0
2024-09-19 11:30:00,29.0,29.1,28.95,29.04,32409.0,29.0,29.1,28.95,29.04,32409.0
2024-09-19 12:00:00,29.03,29.17,29.02,29.12,35700.0,29.03,29.17,29.02,29.12,35700.0
2024-09-19 12:30:00,29.13,29.14,29.0,29.06,30145.0,29.13,29.14,29.0,29.06,30145.0
2024-09-19 13:00:00,29.06,29.06,28.93,28.97,22014.0,29.06,29.06,28.93,28.97,22014.0
2024-09-19 13:30:00,28.96,29.08,28.91,28.97,38378.0,28.96,29.08,28.91,28.97,38378.0
2024-09-19 14:00:00,28.97,28.99,28.73,28.79,42952.0,28.97,28.99,28.73,28.79,42952.0
2024-09-19 14:30:00,28.79,28.82,28.68,28.75,36002.0,28.79,28.82,28.68,28.75,36002.0
2024-09-19 15:00:00,28.74,28.74,28.52,28.55,29841.0,28.74,28.74,28.52,28.55,29841.0
2024-09-19 15:30:00,28.54,28.6,28.41,28.47,129274.0,28.54,28.6,28.41,28.47,129274.0
2024-09-20 09:30:00,28.4,28.42,27.91,27.97,73061.0,28.4,28.42,27.91,27.97,73061.0
2024-09-20 10:00:00,27.97,28.04,27.82,27.89,54640.0,27.97,28.04,27.82,27.89,54640.0
2024-09-20 10:30:00,27.88,27.94,27.67,27.73,99907.0,27.88,27.94,27.67,27.73,99907.0
2024-09-20 11:00:00,27.72,27.8,27.68,27.73,47495.0,27.72,27.8,27.68,27.73,47495.0
2024-09-20 11:30:00,27.72,27.75,27.66,27.69,37485.0,27.72,27.75,27.66,27.69,37485.0
2024-09-20 12:00:00,27.69,27.77,27.65,27.75,36850.0,27.69,27.77,27.65,27.75,36850.0
2024-09-20 12:30:00,27.74,27.8,27.61,27.61,57463.0,27.74,27.8,27.61,27.61,57463.0
2024-09-20 13:00:00,27.62,27.66,27.55,27.57,36461.0,27.62,27.66,27.55,27.57,36461.0
2024-09-20 13:30:00,27.57,27.66,27.57,27.64,40896.0,27.57,27.66,27.57,27.64,40896.0
2024-09-20 14:00:00,27.65,27.67,27.53,27.53,39628.0,27.65,27.67,27.53,27.53,39628.0
2024-09-20 14:30:00,27.54,27.58,27.4,27.44,81064.0,27.54,27.58,27.4,27.44,81064.0
2024-09-20 15:00:00,27.44,27.71,27.4,27.66,93590.0,27.44,27.71,27.4,27.66,93590.0
2024-09-20 15:30:00,27.66,27.83,27.65,27.75,175817.0,27.66,27.83,27.65,27.75,175817.0
2024-09-23 09:30:00,27.84,27.97,27.41,27.51,28965.0,27.84,27.97,27.41,27.51,28965.0
2024-09-23 10:00:00,27.55,27.94,27.52,27.75,29185.0,27.55,27.94,27.52,27.75,29185.0
2024-09-23 10:30:00,27.74,27.86,27.66,27.8,177706.0,27.74,27.86,27.66,27.8,177706.0
2024-09-23 11:00:00,27.8,27.84,27.67,27.75,31237.0,27.8,27.84,27.67,27.75,31237.0
2024-09-23 11:30:00,27.75,27.82,27.71,27.73,34118.0,27.75,27.82,27.71,27.73,34118.0
2024-09-23 12:00:00,27.72,27.82,27.7,27.77,41325.0,27.72,27.82,27.7,27.77,41325.0
2024-09-23 12:30:00,27.76,28.03,27.75,28.02,39673.0,27.76,28.03,27.75,28.02,39673.0
2024-09-23 13:00:00,28.0,28.02,27.89,27.89,36487.0,28.0,28.02,27.89,27.89,36487.0
2024-09-23 13:30:00,27.89,28.02,27.74,27.84,147991.0,27.89,28.02,27.74,27.84,147991.0
2024-09-23 14:00:00,27.84,27.84,27.74,27.77,76595.0,27.84,27.84,27.74,27.77,76595.0
2024-09-23 14:30:00,27.77,27.81,27.7,27.72,106829.0,27.77,27.81,27.7,27.72,106829.0
2024-09-23 15:00:00,27.72,27.73,27.64,27.66,65291.0,27.72,27.73,27.64,27.66,65291.0
2024-09-23 15:30:00,27.66,27.67,27.39,27.61,400372.0,27.66,27.67,27.39,27.61,400372.0
2024-09-24 09:30:00,27.92,27.92,27.52,27.53,145706.0,27.92,27.92,27.52,27.53,145706.0
2024-09-24 10:00:00,27.53,27.9,27.46,27.56,148931.0,27.53,27.9,27.46,27.56,148931.0
2024-09-24 10:30:00,27.55,27.79,27.49,27.78,196792.0,27.55,27.79,27.49,27.78,196792.0
2024-09-24 11:00:00,27.76,27.91,27.72,27.8,35371.0,27.76,27.91,27.72,27.8,35371.0
2024-09-24 11:30:00,27.8,27.81,27.63,27.67,20405.0,27.8,27.81,27.63,27.67,20405.0
2024-09-24 12:00:00,27.65,27.75,27.62,27.66,18217.0,27.65,27.75,27.62,27.66,18217.0
2024-09-24 12:30:00,27.67,27.72,27.63,27.67,19187.0,27.67,27.72,27.63,27.67,19187.0
2024-09-24 13:00:00,27.67,27.81,27.6,27.75,30466.0,27.67,27.81,27.6,27.75,30466.0
2024-09-24 13:30:00,27.73,27.88,27.69,27.88,31365.0,27.73,27.88,27.69,27.88,31365.0
2024-09-24 14:00:00,27.86,27.89,27.73,27.87,109050.0,27.86,27.89,27.73,27.87,109050.0
2024-09-24 14:30:00,27.86,27.93,27.78,27.8,30147.0,27.86,27.93,27.78,27.8,30147.0
2024-09-24 15:00:00,27.8,27.83,27.65,27.71,35998.0,27.8,27.83,27.65,27.71,35998.0
2024-09-24 15:30:00,27.7,27.71,27.53,27.65,218431.0,27.7,27.71,27.53,27.65,218431.0
2024-09-25 09:30:00,27.54,27.67,27.2,27.43,295941.0,27.54,27.67,27.2,27.43,295941.0
2024-09-25 10:00:00,27.41,27.94,27.39,27.76,64344.0,27.41,27.94,27.39,27.76,64344.0
2024-09-25 10:30:00,27.77,27.8,27.4,27.51,587508.0,27.77,27.8,27.4,27.51,587508.0
2024-09-25 11:00:00,27.52,28.11,27.5,28.0,190392.0,27.52,28.11,27.5,28.0,190392.0
2024-09-25 11:30:00,28.01,28.06,27.9,27.94,35652.0,28.01,28.06,27.9,27.94,35652.0
2024-09-25 12:00:00,27.94,28.04,27.9,27.99,30788.0,27.94,28.04,27.9,27.99,30788.0
2024-09-25 12:30:00,27.98,28.01,27.83,27.83,22708.0,27.98,28.01,27.83,27.83,22708.0
2024-09-25 13:00:00,27.8,27.81,27.73,27.75,26444.0,27.8,27.81,27.73,27.75,26444.0
2024-09-25 13:30:00,27.75,27.78,27.63,27.65,75563.0,27.75,27.78,27.63,27.65,75563.0
2024-09-25 14:00:00,27.65,27.78,27.61,27.74,67619.0,27.65,27.78,27.61,27.74,67619.0
2024-09-25 14:30:00,27.74,27.81,27.7,27.8,33860.0,27.74,27.81,27.7,27.8,33860.0
2024-09-25 15:00:00,27.79,27.84,27.71,27.78,47648.0,27.79,27.84,27.71,27.78,47648.0
2024-09-25 15:30:00,27.78,27.97,27.76,27.76,214139.0,27.78,27.97,27.76,27.76,214139.0
2024-09-26 09:30:00,28.47,28.47,27.67,27.69,53311.0,28.47,28.47,27.67,27.69,53311.0
2024-09-26 10:00:00,27.7,27.76,27.4,27.55,1664673.0,27.7,27.76,27.4,27.55,1664673.0
2024-09-26 10:30:00,27.56,27.85,27.48,27.71,39654.0,27.56,27.85,27.48,27.71,39654.0
2024-09-26 11:00:00,27.69,28.03,27.64,27.92,38886.0,27.69,28.03,27.64,27.92,38886.0
2024-09-26 11:30:00,27.92,28.1,27.9,27.98,45275.0,27.92,28.1,27.9,27.98,45275.0
2024-09-26 12:00:00,27.98,28.14,27.95,28.01,36553.0,27.98,28.14,27.95,28.01,36553.0
2024-09-26 12:30:00,28.01,28.11,27.98,28.03,19394.0,28.01,28.11,27.98,28.03,19394.0
2024-09-26 13:00:00,28.01,28.06,27.83,27.87,27356.0,28.01,28.06,27.83,27.87,27356.0
2024-09-26 13:30:00,27.87,28.14,27.86,28.09,60243.0,27.87,28.14,27.86,28.09,60243.0
2024-09-26 14:00:00,28.07,28.13,27.94,28.08,57491.0,28.07,28.13,27.94,28.08,57491.0
2024-09-26 14:30:00,28.08,28.15,28.02,28.1,65709.0,28.08,28.15,28.02,28.1,65709.0
2024-09-26 15:00:00,28.09,28.25,28.07,28.2,87533.0,28.09,28.25,28.07,28.2,87533.0
2024-09-26 15:30:00,28.19,28.35,28.16,28.27,265985.0,28.19,28.35,28.16,28.27,265985.0
2024-09-27 09:30:00,28.77,29.12,28.52,29.08,52373.0,28.77,29.12,28.52,29.08,52373.0
2024-09-27 10:00:00,29.08,29.16,28.9,29.01,56715.0,29.08,29.16,28.9,29.01,56715.0
2024-09-27 10:30:00,29.02,29.11,28.9,28.93,90327.0,29.02,29.11,28.9,28.93,90327.0
2024-09-27 11:00:00,28.93,28.94,28.73,28.73,22955.0,28.93,28.94,28.73,28.73,22955.0
2024-09-27 11:30:00,28.7,28.82,28.7,28.8,20018.0,28.7,28.82,28.7,28.8,20018.0
2024-09-27 12:00:00,28.82,28.88,28.76,28.81,37297.0,28.82,28.88,28.76,28.81,37297.0
2024-09-27 12:30:00,28.81,28.81,28.66,28.66,35150.0,28.81,28.81,28.66,28.66,35150.0
2024-09-27 13:00:00,28.67,28.68,28.58,28.66,17118.0,28.67,28.68,28.58,28.66,17118.0
2024-09-27 13:30:00,28.68,28.8,28.64,28.78,36790.0,28.68,28.8,28.64,28.78,36790.0
2024-09-27 14:00:00,28.77,28.82,28.72,28.76,25933.0,28.77,28.82,28.72,28.76,25933.0
2024-09-27 14:30:00,28.76,28.77,28.56,28.75,32593.0,28.76,28.77,28.56,28.75,32593.0
2024-09-27 15:00:00,28.74,28.81,28.7,28.72,39982.0,28.74,28.81,28.7,28.72,39982.0
2024-09-27 15:30:00,28.72,28.88,28.7,28.75,174453.0,28.72,28.88,28.7,28.75,174453.0
2024-09-30 09:30:00,28.63,29.08,28.63,28.77,54845.0,28.63,29.08,28.63,28.77,54845.0
2024-09-30 10:00:00,28.76,28.9,28.56,28.56,18628.0,28.76,28.9,28.56,28.56,18628.0
2024-09-30 10:30:00,28.55,28.74,28.54,28.68,29582.0,28.55,28.74,28.54,28.68,29582.0
2024-09-30 11:00:00,28.68,28.75,28.59,28.6,25062.0,28.68,28.75,28.59,28.6,25062.0
2024-09-30 11:30:00,28.59,28.7,28.45,28.62,28660.0,28.59,28.7,28.45,28.62,28660.0
2024-09-30 12:00:00,28.62,28.9,28.61,28.88,36105.0,28.62,28.9,28.61,28.88,36105.0
2024-09-30 12:30:00,28.88,28.92,28.78,28.88,20241.0,28.88,28.92,28.78,28.88,20241.0
2024-09-30 13:00:00,28.88,29.0,28.79,28.97,33193.0,28.88,29.0,28.79,28.97,33193.0
2024-09-30 13:30:00,28.96,29.07,28.95,29.07,56947.0,28.96,29.07,28.95,29.07,56947.0
2024-09-30 14:00:00,29.08,29.08,28.64,28.67,34309.0,29.08,29.08,28.64,28.67,34309.0
2024-09-30 14:30:00,28.65,28.81,28.58,28.7,39561.0,28.65,28.81,28.58,28.7,39561.0
2024-09-30 15:00:00,28.7,28.71,28.61,28.67,38077.0,28.7,28.71,28.61,28.67,38077.0
2024-09-30 15:30:00,28.67,28.8,28.56,28.73,138952.0,28.67,28.8,28.56,28.73,138952.0
2024-10-01 09:30:00,28.85,28.96,28.51,28.58,78459.0,28.85,28.96,28.51,28.58,78459.0
2024-10-01 10:00:00,28.53,28.71,27.84,27.89,41973.0,28.53,28.71,27.84,27.89,41973.0
2024-10-01 10:30:00,27.86,28.05,27.77,27.88,33653.0,27.86,28.05,27.77,27.88,33653.0
2024-10-01 11:00:00,27.88,27.93,27.59,27.87,30673.0,27.88,27.93,27.59,27.87,30673.0
2024-10-01 11:30:00,27.87,28.02,27.86,27.86,21294.0,27.87,28.02,27.86,27.86,21294.0
2024-10-01 12:00:00,27.86,27.92,27.72,27.73,14249.0,27.86,27.92,27.72,27.73,14249.0
2024-10-01 12:30:00,27.73,27.79,27.61,27.7,42208.0,27.73,27.79,27.61,27.7,42208.0
2024-10-01 13:00:00,27.67,27.67,27.41,27.46,27702.0,27.67,27.67,27.41,27.46,27702.0
2024-10-01 13:30:00,27.45,27.66,27.4,27.61,17646.0,27.45,27.66,27.4,27.61,17646.0
2024-10-01 14:00:00,27.63,27.68,27.58,27.68,30628.0,27.63,27.68,27.58,27.68,30628.0
2024-10-01 14:30:00,27.67,27.67,27.53,27.63,24188.0,27.67,27.67,27.53,27.63,24188.0
2024-10-01 15:00:00,27.62,27.74,27.54,27.56,81673.0,27.62,27.74,27.54,27.56,81673.0
2024-10-01 15:30:00,27.58,27.58,27.22,27.25,190438.0,27.58,27.58,27.22,27.25,190438.0
2024-10-02 09:30:00,27.25,27.62,27.0,27.5,93833.0,27.25,27.62,27.0,27.5,93833.0
2024-10-02 10:00:00,27.51,28.0,27.42,27.77,113258.0,27.51,28.0,27.42,27.77,113258.0
2024-10-02 10:30:00,27.74,28.01,27.73,27.86,43115.0,27.74,28.01,27.73,27.86,43115.0
2024-10-02 11:00:00,27.89,28.08,27.88,28.08,29856.0,27.89,28.08,27.88,28.08,29856.0
2024-10-02 11:30:00,28.1,28.2,28.05,28.19,41123.0,28.1,28.2,28.05,28.19,41123.0
2024-10-02 12:00:00,28.17,28.27,28.1,28.18,14787.0,28.17,28.27,28.1,28.18,14787.0
2024-10-02 12:30:00,28.18,28.22,28.14,28.16,16207.0,28.18,28.22,28.14,28.16,16207.0
2024-10-02 13:00:00,28.16,28.33,28.15,28.29,27548.0,28.16,28.33,28.15,28.29,27548.0
2024-10-02 13:30:00,28.29,28.46,28.27,28.46,40729.0,28.29,28.46,28.27,28.46,40729.0
2024-10-02 14:00:00,28.46,28.49,28.39,28.42,24078.0,28.46,28.49,28.39,28.42,24078.0
2024-10-02 14:30:00,28.42,28.48,28.33,28.43,21255.0,28.42,28.48,28.33,28.43,21255.0
2024-10-02 15:00:00,28.43,28.44,28.19,28.26,22361.0,28.43,28.44,28.19,28.26,22361.0
2024-10-02 15:30:00,28.25,28.39,28.12,28.18,277945.0,28.25,28.39,28.12,28.18,277945.0
2024-10-03 09:30:00,28.0,28.15,27.76,28.02,36208.0,28.0,28.15,27.76,28.02,36208.0
2024-10-03 10:00:00,28.06,28.28,27.96,28.05,47803.0,28.06,28.28,27.96,28.05,47803.0
2024-10-03 10:30:00,28.03,28.13,27.98,28.0,27882.0,28.03,28.13,27.98,28.0,27882.0
2024-10-03 11:00:00,28.01,28.09,27.92,28.06,14455.0,28.01,28.09,27.92,28.06,14455.0
2024-10-03 11:30:00,28.06,28.11,28.04,28.04,10738.0,28.06,28.11,28.04,28.04,10738.0
2024-10-03 12:00:00,28.04,28.08,27.99,28.01,12232.0,28.04,28.08,27.99,28.01,12232.0
2024-10-03 12:30:00,28.01,28.03,27.92,27.98,22130.0,28.01,28.03,27.92,27.98,22130.0
2024-10-03 13:00:00,27.96,28.05,27.93,28.03,12077.0,27.96,28.05,27.93,28.03,12077.0
2024-10-03 13:30:00,28.02,28.14,28.02,28.08,18851.0,28.02,28.14,28.02,28.08,18851.0
2024-10-03 14:00:00,28.08,28.18,28.06,28.07,28843.0,28.08,28.18,28.06,28.07,28843.0
2024-10-03 14:30:00,28.08,28.09,27.98,28.01,22994.0,28.08,28.09,27.98,28.01,22994.0
2024-10-03 15:00:00,28.02,28.04,27.96,28.02,46690.0,28.02,28.04,27.96,28.02,46690.0
2024-10-03 15:30:00,28.0,28.2,27.99,28.2,100362.0,28.0,28.2,27.99,28.2,100362.0
2024-10-04 09:30:00,28.77,29.43,28.77,28.99,182237.0,28.77,29.43,28.77,28.99,182237.0
2024-10-04 10:00:00,28.97,29.03,28.78,28.83,109205.0,28.97,29.03,28.78,28.83,109205.0
2024-10-04 10:30:00,28.83,29.21,28.82,29.2,32814.0,28.83,29.21,28.82,29.2,32814.0
2024-10-04 11:00:00,29.19,29.27,29.12,29.17,19244.0,29.19,29.27,29.12,29.17,19244.0
2024-10-04 11:30:00,29.15,29.33,29.11,29.25,41915.0,29.15,29.33,29.11,29.25,41915.0
2024-10-04 12:00:00,29.26,29.42,29.19,29.35,45336.0,29.26,29.42,29.19,29.35,45336.0
2024-10-04 12:30:00,29.34,29.9,29.33,29.78,143496.0,29.34,29.9,29.33,29.78,143496.0
2024-10-04 13:00:00,29.75,29.8,29.62,29.63,27308.0,29.75,29.8,29.62,29.63,27308.0
2024-10-04 13:30:00,29.63,29.79,29.55,29.63,20715.0,29.63,29.79,29.55,29.63,20715.0
2024-10-04 14:00:00,29.64,29.69,29.37,29.5,118718.0,29.64,29.69,29.37,29.5,118718.0
2024-10-04 14:30:00,29.5,29.61,29.44,29.58,36002.0,29.5,29.61,29.44,29.58,36002.0
2024-10-04 15:00:00,29.58,29.65,29.53,29.64,39404.0,29.58,29.65,29.53,29.64,39404.0
2024-10-04 15:30:00,29.66,29.66,29.35,29.41,89949.0,29.66,29.66,29.35,29.41,89949.0
2024-10-07 09:30:00,29.46,30.19,29.32,29.37,64348.0,29.46,30.19,29.32,29.37,64348.0
2024-10-07 10:00:00,29.35,29.48,29.26,29.44,16712.0,29.35,29.48,29.26,29.44,16712.0
2024-10-07 10:30:00,29.4,29.41,29.19,29.2,14331.0,29.4,29.41,29.19,29.2,14331.0
2024-10-07 11:00:00,29.12,29.12,28.86,29.1,16777.0,29.12,29.12,28.86,29.1,16777.0
2024-10-07 11:30:00,29.09,29.14,29.03,29.07,10671.0,29.09,29.14,29.03,29.07,10671.0
2024-10-07 12:00:00,29.06,29.24,29.01,29.09,17247.0,29.06,29.24,29.01,29.09,17247.0
2024-10-07 12:30:00,29.08,29.12,29.05,29.11,14252.0,29.08,29.12,29.05,29.11,14252.0
2024-10-07 13:00:00,29.12,29.19,29.06,29.06,13394.0,29.12,29.19,29.06,29.06,13394.0
2024-10-07 13:30:00,29.05,29.11,29.01,29.02,14161.0,29.05,29.11,29.01,29.02,14161.0
2024-10-07 14:00:00,29.02,29.02,28.87,28.9,13403.0,29.02,29.02,28.87,28.9,13403.0
2024-10-07 14:30:00,28.87,28.96,28.68,28.69,28554.0,28.87,28.96,28.68,28.69,28554.0
2024-10-07 15:00:00,28.68,28.89,28.63,28.73,41697.0,28.68,28.89,28.63,28.73,41697.0
2024-10-07 15:30:00,28.74,28.84,28.71,28.78,62468.0,28.74,28.84,28.71,28.78,62468.0
2024-10-08 09:30:00,28.69,28.69,28.1,28.19,48422.0,28.69,28.69,28.1,28.19,48422.0
2024-10-08 10:00:00,28.2,28.44,28.12,28.21,32652.0,28.2,28.44,28.12,28.21,32652.0
2024-10-08 10:30:00,28.23,28.5,28.23,28.43,16500.0,28.23,28.5,28.23,28.43,16500.0
2024-10-08 11:00:00,28.43,28.47,28.33,28.44,11318.0,28.43,28.47,28.33,28.44,11318.0
2024-10-08 11:30:00,28.45,28.46,28.26,28.36,32238.0,28.45,28.46,28.26,28.36,32238.0
2024-10-08 12:00:00,28.35,28.48,28.3,28.4,31262.0,28.35,28.48,28.3,28.4,31262.0
2024-10-08 12:30:00,28.4,28.41,28.22,28.22,13228.0,28.4,28.41,28.22,28.22,13228.0
2024-10-08 13:00:00,28.24,28.24,28.01,28.09,30850.0,28.24,28.24,28.01,28.09,30850.0
2024-10-08 13:30:00,28.08,28.24,28.03,28.22,73949.0,28.08,28.24,28.03,28.22,73949.0
2024-10-08 14:00:00,28.21,28.25,28.14,28.16,23589.0,28.21,28.25,28.14,28.16,23589.0
2024-10-08 14:30:00,28.15,28.21,28.06,28.17,31346.0,28.15,28.21,28.06,28.17,31346.0
2024-10-08 15:00:00,28.17,28.2,28.07,28.13,65046.0,28.17,28.2,28.07,28.13,65046.0
2024-10-08 15:30:00,28.13,28.13,28.0,28.0,112379.0,28.13,28.13,28.0,28.0,112379.0
2024-10-09 09:30:00,28.13,28.55,28.09,28.53,29697.0,28.13,28.55,28.09,28.53,29697.0
2024-10-09 10:00:00,28.52,28.53,28.34,28.36,14686.0,28.52,28.53,28.34,28.36,14686.0
2024-10-09 10:30:00,28.33,28.35,28.21,28.32,6726.0,28.33,28.35,28.21,28.32,6726.0
2024-10-09 11:00:00,28.3,28.36,28.17,28.33,18660.0,28.3,28.36,28.17,28.33,18660.0
2024-10-09 11:30:00,28.34,28.42,28.32,28.39,11088.0,28.34,28.42,28.32,28.39,11088.0
2024-10-09 12:00:00,28.39,28.44,28.35,28.42,14918.0,28.39,28.44,28.35,28.42,14918.0
2024-10-09 12:30:00,28.43,28.43,28.27,28.28,12536.0,28.43,28.43,28.27,28.28,12536.0
2024-10-09 13:00:00,28.27,28.27,28.21,28.23,23749.0,28.27,28.27,28.21,28.23,23749.0
2024-10-09 13:30:00,28.23,28.31,28.19,28.31,25103.0,28.23,28.31,28.19,28.31,25103.0
2024-10-09 14:00:00,28.28,28.35,28.25,28.35,17300.0,28.28,28.35,28.25,28.35,17300.0
2024-10-09 14:30:00,28.35,28.36,28.22,28.27,71725.0,28.35,28.36,28.22,28.27,71725.0
2024-10-09 15:00:00,28.27,28.31,28.2,28.24,18792.0,28.27,28.31,28.2,28.24,18792.0
2024-10-09 15:30:00,28.25,28.3,28.15,28.2,96479.0,28.25,28.3,28.15,28.2,96479.0
2024-10-10 09:30:00,28.02,28.28,27.73,28.26,74250.0,28.02,28.28,27.73,28.26,74250.0
2024-10-10 10:00:00,28.25,28.92,28.24,28.9,77624.0,28.25,28.92,28.24,28.9,77624.0
2024-10-10 10:30:00,28.91,29.11,28.83,29.06,27987.0,28.91,29.11,28.83,29.06,27987.0
2024-10-10 11:00:00,29.06,29.53,29.02,29.51,45812.0,29.06,29.53,29.02,29.51,45812.0
2024-10-10 11:30:00,29.52,29.7,29.37,29.47,37351.0,29.52,29.7,29.37,29.47,37351.0
2024-10-10 12:00:00,29.48,29.95,29.39,29.84,118015.0,29.48,29.95,29.39,29.84,118015.0
2024-10-10 12:30:00,29.84,29.86,29.55,29.7,51397.0,29.84,29.86,29.55,29.7,51397.0
2024-10-10 13:00:00,29.71,29.95,29.55,29.95,54672.0,29.71,29.95,29.55,29.95,54672.0
2024-10-10 13:30:00,29.94,30.07,29.78,29.8,60553.0,29.94,30.07,29.78,29.8,60553.0
2024-10-10 14:00:00,29.79,29.85,29.68,29.84,32914.0,29.79,29.85,29.68,29.84,32914.0
2024-10-10 14:30:00,29.84,30.0,29.81,29.88,53606.0,29.84,30.0,29.81,29.88,53606.0
2024-10-10 15:00:00,29.88,30.09,29.87,29.98,82698.0,29.88,30.09,29.87,29.98,82698.0
2024-10-10 15:30:00,29.99,29.99,29.78,29.92,173875.0,29.99,29.99,29.78,29.92,173875.0
2024-10-11 09:30:00,29.81,30.39,29.81,30.39,97180.0,29.81,30.39,29.81,30.39,97180.0
2024-10-11 10:00:00,30.32,30.61,30.3,30.53,100446.0,30.32,30.61,30.3,30.53,100446.0
2024-10-11 10:30:00,30.52,30.84,30.52,30.65,209696.0,30.52,30.84,30.52,30.65,209696.0
2024-10-11 11:00:00,30.67,30.79,30.56,30.77,42280.0,30.67,30.79,30.56,30.77,42280.0
2024-10-11 11:30:00,30.76,31.04,30.67,31.03,210614.0,30.76,31.04,30.67,31.03,210614.0
2024-10-11 12:00:00,31.03,31.03,30.82,30.88,98616.0,31.03,31.03,30.82,30.88,98616.0
2024-10-11 12:30:00,30.88,30.9,30.51,30.57,164761.0,30.88,30.9,30.51,30.57,164761.0
2024-10-11 13:00:00,30.57,30.83,30.54,30.78,198786.0,30.57,30.83,30.54,30.78,198786.0
2024-10-11 13:30:00,30.78,30.86,30.49,30.51,62384.0,30.78,30.86,30.49,30.51,62384.0
2024-10-11 14:00:00,30.5,30.54,30.3,30.46,50918.0,30.5,30.54,30.3,30.46,50918.0
2024-10-11 14:30:00,30.47,30.58,30.44,30.45,41320.0,30.47,30.58,30.44,30.45,41320.0
2024-10-11 15:00:00,30.43,30.43,30.31,30.35,45219.0,30.43,30.43,30.31,30.35,45219.0
2024-10-11 15:30:00,30.34,30.43,30.22,30.37,167804.0,30.34,30.43,30.22,30.37,167804.0
2024-10-14 09:30:00,30.53,30.53,30.21,30.31,55107.0,30.53,30.53,30.21,30.31,55107.0
2024-10-14 10:00:00,30.32,30.57,30.29,30.49,24723.0,30.32,30.57,30.29,30.49,24723.0
2024-10-14 10:30:00,30.5,30.55,30.41,30.43,24920.0,30.5,30.55,30.41,30.43,24920.0
2024-10-14 11:00:00,30.45,30.73,30.4,30.71,31092.0,30.45,30.73,30.4,30.71,31092.0
2024-10-14 11:30:00,30.7,30.81,30.58,30.59,35622.0,30.7,30.81,30.58,30.59,35622.0
2024-10-14 12:00:00,30.59,30.6,30.45,30.48,18003.0,30.59,30.6,30.45,30.48,18003.0
2024-10-14 12:30:00,30.52,30.61,30.47,30.58,19745.0,30.52,30.61,30.47,30.58,19745.0
2024-10-14 13:00:00,30.59,30.61,30.37,30.41,24044.0,30.59,30.61,30.37,30.41,24044.0
2024-10-14 13:30:00,30.39,30.47,30.38,30.46,23143.0,30.39,30.47,30.38,30.46,23143.0
2024-10-14 14:00:00,30.45,30.48,30.37,30.44,34743.0,30.45,30.48,30.37,30.44,34743.0
2024-10-14 14:30:00,30.45,30.53,30.4,30.44,82871.0,30.45,30.53,30.4,30.44,82871.0
2024-10-14 15:00:00,30.43,30.47,30.16,30.17,66836.0,30.43,30.47,30.16,30.17,66836.0
2024-10-14 15:30:00,30.18,30.32,30.15,30.19,165669.0,30.18,30.32,30.15,30.19,165669.0
2024-10-15 09:30:00,30.02,30.46,30.01,30.37,98472.0,30.02,30.46,30.01,30.37,98472.0
2024-10-15 10:00:00,30.37,30.57,30.36,30.42,26733.0,30.37,30.57,30.36,30.42,26733.0
2024-10-15 10:30:00,30.39,30.47,30.2,30.36,91908.0,30.39,30.47,30.2,30.36,91908.0
2024-10-15 11:00:00,30.4,30.6,30.37,30.54,101498.0,30.4,30.6,30.37,30.54,101498.0
2024-10-15 11:30:00,30.53,30.67,30.39,30.42,26559.0,30.53,30.67,30.39,30.42,26559.0
2024-10-15 12:00:00,30.41,30.68,30.38,30.58,89868.0,30.41,30.68,30.38,30.58,89868.0
2024-10-15 12:30:00,30.61,30.65,30.43,30.43,21863.0,30.61,30.65,30.43,30.43,21863.0
2024-10-15 13:00:00,30.42,30.46,30.21,30.25,27416.0,30.42,30.46,30.21,30.25,27416.0
2024-10-15 13:30:00,30.25,30.31,30.16,30.25,15072.0,30.25,30.31,30.16,30.25,15072.0
2024-10-15 14:00:00,30.24,30.43,30.23,30.4,49712.0,30.24,30.43,30.23,30.4,49712.0
2024-10-15 14:30:00,30.38,30.43,30.29,30.34,28888.0,30.38,30.43,30.29,30.34,28888.0
2024-10-15 15:00:00,30.34,30.39,30.1,30.24,60254.0,30.34,30.39,30.1,30.24,60254.0
2024-10-15 15:30:00,30.25,30.43,30.04,30.41,212205.0,30.25,30.43,30.04,30.41,212205.0
2024-10-16 09:30:00,30.64,30.75,29.63,29.82,110909.0,30.64,30.75,29.63,29.82,110909.0
2024-10-16 10:00:00,29.79,30.1,29.78,29.9,33246.0,29.79,30.1,29.78,29.9,33246.0
2024-10-16 10:30:00,29.91,29.99,29.83,29.89,25947.0,29.91,29.99,29.83,29.89,25947.0
2024-10-16 11:00:00,29.86,30.28,29.79,30.22,54195.0,29.86,30.28,29.79,30.22,54195.0
2024-10-16 11:30:00,30.2,30.36,30.06,30.34,16177.0,30.2,30.36,30.06,30.34,16177.0
2024-10-16 12:00:00,30.36,31.0,30.34,30.62,109886.0,30.36,31.0,30.34,30.62,109886.0
2024-10-16 12:30:00,30.61,30.61,30.43,30.45,18040.0,30.61,30.61,30.43,30.45,18040.0
2024-10-16 13:00:00,30.46,30.46,29.9,30.03,62916.0,30.46,30.46,29.9,30.03,62916.0
2024-10-16 13:30:00,30.05,30.31,30.05,30.23,20164.0,30.05,30.31,30.05,30.23,20164.0
2024-10-16 14:00:00,30.23,30.34,30.21,30.32,15992.0,30.23,30.34,30.21,30.32,15992.0
2024-10-16 14:30:00,30.32,30.58,30.27,30.58,64791.0,30.32,30.58,30.27,30.58,64791.0
2024-10-16 15:00:00,30.56,30.57,30.35,30.37,150000.0,30.56,30.57,30.35,30.37,150000.0
2024-10-16 15:30:00,30.39,30.45,29.83,29.85,461231.0,30.39,30.45,29.83,29.85,461231.0
2024-10-17 09:30:00,29.76,29.94,29.62,29.74,30783.0,29.76,29.94,29.62,29.74,30783.0
2024-10-17 10:00:00,29.82,29.89,29.06,29.19,67726.0,29.82,29.89,29.06,29.19,67726.0
2024-10-17 10:30:00,29.23,29.35,29.15,29.3,51656.0,29.23,29.35,29.15,29.3,51656.0
2024-10-17 11:00:00,29.28,29.3,29.14,29.21,36116.0,29.28,29.3,29.14,29.21,36116.0
2024-10-17 11:30:00,29.21,29.58,29.13,29.58,47533.0,29.21,29.58,29.13,29.58,47533.0
2024-10-17 12:00:00,29.59,29.7,29.55,29.7,10005.0,29.59,29.7,29.55,29.7,10005.0
2024-10-17 12:30:00,29.69,29.8,29.64,29.75,9943.0,29.69,29.8,29.64,29.75,9943.0
2024-10-17 13:00:00,29.75,29.77,29.59,29.64,20473.0,29.75,29.77,29.59,29.64,20473.0
2024-10-17 13:30:00,29.62,29.75,29.62,29.71,11197.0,29.62,29.75,29.62,29.71,11197.0
2024-10-17 14:00:00,29.71,29.71,29.5,29.5,11361.0,29.71,29.71,29.5,29.5,11361.0
2024-10-17 14:30:00,29.51,29.72,29.5,29.72,17133.0,29.51,29.72,29.5,29.72,17133.0
2024-10-17 15:00:00,29.72,29.75,29.58,29.66,23093.0,29.72,29.75,29.58,29.66,23093.0
2024-10-17 15:30:00,29.66,30.0,29.64,29.97,146893.0,29.66,30.0,29.64,29.97,146893.0
2024-10-18 09:30:00,30.19,30.88,30.19,30.59,132075.0,30.19,30.88,30.19,30.59,132075.0
2024-10-18 10:00:00,30.61,30.62,30.42,30.51,22963.0,30.61,30.62,30.42,30.51,22963.0
2024-10-18 10:30:00,30.5,30.5,30.12,30.24,53742.0,30.5,30.5,30.12,30.24,53742.0
2024-10-18 11:00:00,30.21,30.35,30.12,30.14,188417.0,30.21,30.35,30.12,30.14,188417.0
2024-10-18 11:30:00,30.16,30.4,30.15,30.26,28669.0,30.16,30.4,30.15,30.26,28669.0
2024-10-18 12:00:00,30.2,30.36,30.19,30.34,47971.0,30.2,30.36,30.19,30.34,47971.0
2024-10-18 12:30:00,30.34,30.38,30.15,30.16,24048.0,30.34,30.38,30.15,30.16,24048.0
2024-10-18 13:00:00,30.16,30.39,30.11,30.39,25844.0,30.16,30.39,30.11,30.39,25844.0
2024-10-18 13:30:00,30.39,30.53,30.37,30.53,38021.0,30.39,30.53,30.37,30.53,38021.0
2024-10-18 14:00:00,30.52,30.68,30.32,30.44,70385.0,30.52,30.68,30.32,30.44,70385.0
2024-10-18 14:30:00,30.45,30.56,30.38,30.49,78699.0,30.45,30.56,30.38,30.49,78699.0
2024-10-18 15:00:00,30.49,30.68,30.39,30.61,74283.0,30.49,30.68,30.39,30.61,74283.0
2024-10-18 15:30:00,30.62,30.73,30.42,30.58,289656.0,30.62,30.73,30.42,30.58,289656.0
2024-10-21 09:30:00,30.43,30.98,30.2,30.57,48015.0,30.43,30.98,30.2,30.57,48015.0
2024-10-21 10:00:00,30.55,30.69,30.5,30.69,52065.0,30.55,30.69,30.5,30.69,52065.0
2024-10-21 10:30:00,30.68,30.69,30.38,30.42,38970.0,30.68,30.69,30.38,30.42,38970.0
2024-10-21 11:00:00,30.42,30.42,30.22,30.29,28965.0,30.42,30.42,30.22,30.29,28965.0
2024-10-21 11:30:00,30.29,30.36,30.15,30.36,132665.0,30.29,30.36,30.15,30.36,132665.0
2024-10-21 12:00:00,30.36,30.49,30.16,30.46,107378.0,30.36,30.49,30.16,30.46,107378.0
2024-10-21 12:30:00,30.44,30.56,30.38,30.52,38926.0,30.44,30.56,30.38,30.52,38926.0
2024-10-21 13:00:00,30.52,30.94,30.51,30.85,55238.0,30.52,30.94,30.51,30.85,55238.0
2024-10-21 13:30:00,30.85,30.89,30.78,30.8,38780.0,30.85,30.89,30.78,30.8,38780.0
2024-10-21 14:00:00,30.77,30.79,30.49,30.54,81080.0,30.77,30.79,30.49,30.54,81080.0
2024-10-21 14:30:00,30.55,30.74,30.51,30.74,57138.0,30.55,30.74,30.51,30.74,57138.0
2024-10-21 15:00:00,30.73,31.12,30.66,31.08,166175.0,30.73,31.12,30.66,31.08,166175.0
2024-10-21 15:30:00,31.07,31.15,30.92,30.92,299960.0,31.07,31.15,30.92,30.92,299960.0
2024-10-22 09:30:00,30.59,31.0,30.41,30.53,41145.0,30.59,31.0,30.41,30.53,41145.0
2024-10-22 10:00:00,30.56,30.62,30.37,30.61,13647.0,30.56,30.62,30.37,30.61,13647.0
2024-10-22 10:30:00,30.62,31.0,30.21,30.21,72961.0,30.62,31.0,30.21,30.21,72961.0
2024-10-22 11:00:00,30.21,30.27,30.02,30.22,36172.0,30.21,30.27,30.02,30.22,36172.0
2024-10-22 11:30:00,30.17,30.33,30.14,30.22,37975.0,30.17,30.33,30.14,30.22,37975.0
2024-10-22 12:00:00,30.19,30.22,30.07,30.13,16664.0,30.19,30.22,30.07,30.13,16664.0
2024-10-22 12:30:00,30.11,31.82,30.11,30.65,935130.0,30.11,31.82,30.11,30.65,935130.0
2024-10-22 13:00:00,30.65,30.83,30.5,30.61,60457.0,30.65,30.83,30.5,30.61,60457.0
2024-10-22 13:30:00,30.58,30.81,30.53,30.53,148278.0,30.58,30.81,30.53,30.53,148278.0
2024-10-22 14:00:00,30.54,30.73,30.51,30.7,33294.0,30.54,30.73,30.51,30.7,33294.0
2024-10-22 14:30:00,30.7,30.7,30.5,30.55,50006.0,30.7,30.7,30.5,30.55,50006.0
2024-10-22 15:00:00,30.55,30.6,30.43,30.47,69434.0,30.55,30.6,30.43,30.47,69434.0
2024-10-22 15:30:00,30.46,30.5,30.13,30.16,395339.0,30.46,30.5,30.13,30.16,395339.0
2024-10-23 09:30:00,30.04,30.23,29.65,29.82,49745.0,30.04,30.23,29.65,29.82,49745.0
2024-10-23 10:00:00,29.74,29.9,29.55,29.77,37126.0,29.74,29.9,29.55,29.77,37126.0
2024-10-23 10:30:00,29.77,30.02,29.72,29.8,38192.0,29.77,30.02,29.72,29.8,38192.0
2024-10-23 11:00:00,29.78,29.85,29.69,29.76,26510.0,29.78,29.85,29.69,29.76,26510.0
2024-10-23 11:30:00,29.77,30.0,29.76,29.99,24196.0,29.77,30.0,29.76,29.99,24196.0
2024-10-23 12:00:00,29.97,29.98,29.85,29.9,21907.0,29.97,29.98,29.85,29.9,21907.0
2024-10-23 12:30:00,29.88,29.89,29.7,29.73,18147.0,29.88,29.89,29.7,29.73,18147.0
2024-10-23 13:00:00,29.71,29.83,29.68,29.81,28891.0,29.71,29.83,29.68,29.81,28891.0
2024-10-23 13:30:00,29.8,29.88,29.75,29.78,33900.0,29.8,29.88,29.75,29.78,33900.0
2024-10-23 14:00:00,29.8,30.0,29.79,29.95,64548.0,29.8,30.0,29.79,29.95,64548.0
2024-10-23 14:30:00,29.94,30.01,29.88,29.9,74813.0,29.94,30.01,29.88,29.9,74813.0
2024-10-23 15:00:00,29.9,30.01,29.83,29.97,74721.0,29.9,30.01,29.83,29.97,74721.0
2024-10-23 15:30:00,29.97,30.03,29.9,30.0,272885.0,29.97,30.03,29.9,30.0,272885.0
2024-10-24 09:30:00,30.31,30.38,29.86,30.28,118610.0,30.31,30.38,29.86,30.28,118610.0
2024-10-24 10:00:00,30.28,30.65,30.04,30.65,87601.0,30.28,30.65,30.04,30.65,87601.0
2024-10-24 10:30:00,30.67,30.72,30.52,30.56,31002.0,30.67,30.72,30.52,30.56,31002.0
2024-10-24 11:00:00,30.56,30.74,30.4,30.59,53283.0,30.56,30.74,30.4,30.59,53283.0
2024-10-24 11:30:00,30.59,30.76,30.59,30.71,24856.0,30.59,30.76,30.59,30.71,24856.0
2024-10-24 12:00:00,30.71,30.73,30.54,30.68,53854.0,30.71,30.73,30.54,30.68,53854.0
2024-10-24 12:30:00,30.7,30.88,30.67,30.76,27113.0,30.7,30.88,30.67,30.76,27113.0
2024-10-24 13:00:00,30.76,30.81,30.55,30.64,21571.0,30.76,30.81,30.55,30.64,21571.0
2024-10-24 13:30:00,30.64,30.8,30.6,30.75,36762.0,30.64,30.8,30.6,30.75,36762.0
2024-10-24 14:00:00,30.75,30.96,30.71,30.83,99176.0,30.75,30.96,30.71,30.83,99176.0
2024-10-24 14:30:00,30.8,30.89,30.74,30.75,49968.0,30.8,30.89,30.74,30.75,49968.0
2024-10-24 15:00:00,30.75,30.82,30.62,30.76,57974.0,30.75,30.82,30.62,30.76,57974.0
2024-10-24 15:30:00,30.76,30.89,30.71,30.79,142715.0,30.76,30.89,30.71,30.79,142715.0
2024-10-25 09:30:00,30.9,31.38,30.61,30.64,127926.0,30.9,31.38,30.61,30.64,127926.0
2024-10-25 10:00:00,30.67,30.72,30.5,30.63,67785.0,30.67,30.72,30.5,30.63,67785.0
2024-10-25 10:30:00,30.63,30.73,30.52,30.68,40275.0,30.63,30.73,30.52,30.68,40275.0
2024-10-25 11:00:00,30.68,30.71,30.42,30.43,31312.0,30.68,30.71,30.42,30.43,31312.0
2024-10-25 11:30:00,30.45,30.48,30.28,30.29,31384.0,30.45,30.48,30.28,30.29,31384.0
2024-10-25 12:00:00,30.29,30.29,30.04,30.09,41976.0,30.29,30.29,30.04,30.09,41976.0
2024-10-25 12:30:00,30.08,30.11,29.85,29.87,58216.0,30.08,30.11,29.85,29.87,58216.0
2024-10-25 13:00:00,29.88,29.9,29.76,29.78,58757.0,29.88,29.9,29.76,29.78,58757.0
2024-10-25 13:30:00,29.77,30.1,29.76,29.95,62608.0,29.77,30.1,29.76,29.95,62608.0
2024-10-25 14:00:00,29.95,29.95,29.72,29.86,38294.0,29.95,29.95,29.72,29.86,38294.0
2024-10-25 14:30:00,29.86,29.96,29.85,29.88,37779.0,29.86,29.96,29.85,29.88,37779.0
2024-10-25 15:00:00,29.87,29.95,29.78,29.8,50264.0,29.87,29.95,29.78,29.8,50264.0
2024-10-25 15:30:00,29.8,29.88,29.54,29.56,196213.0,29.8,29.88,29.54,29.56,196213.0
2024-10-28 09:30:00,30.12,30.12,29.82,29.82,80345.0,30.12,30.12,29.82,29.82,80345.0
2024-10-28 10:00:00,29.82,30.16,29.74,30.1,73531.0,29.82,30.16,29.74,30.1,73531.0
2024-10-28 10:30:00,30.07,30.12,29.96,29.96,54247.0,30.07,30.12,29.96,29.96,54247.0
2024-10-28 11:00:00,29.95,29.95,29.8,29.81,16308.0,29.95,29.95,29.8,29.81,16308.0
2024-10-28 11:30:00,29.8,29.81,29.69,29.71,19291.0,29.8,29.81,29.69,29.71,19291.0
2024-10-28 12:00:00,29.69,29.83,29.69,29.73,14683.0,29.69,29.83,29.69,29.73,14683.0
2024-10-28 12:30:00,29.73,29.76,29.6,29.65,20205.0,29.73,29.76,29.6,29.65,20205.0
2024-10-28 13:00:00,29.65,29.65,29.37,29.37,44246.0,29.65,29.65,29.37,29.37,44246.0
2024-10-28 13:30:00,29.39,29.57,29.36,29.53,43444.0,29.39,29.57,29.36,29.53,43444.0
2024-10-28 14:00:00,29.54,29.86,29.48,29.85,74891.0,29.54,29.86,29.48,29.85,74891.0
2024-10-28 14:30:00,29.84,29.87,29.72,29.75,16737.0,29.84,29.87,29.72,29.75,16737.0
2024-10-28 15:00:00,29.74,29.79,29.6,29.61,47801.0,29.74,29.79,29.6,29.61,47801.0
2024-10-28 15:30:00,29.62,29.72,29.54,29.68,222193.0,29.62,29.72,29.54,29.68,222193.0
2024-10-29 09:30:00,29.75,29.87,29.45,29.78,49622.0,29.75,29.87,29.45,29.78,49622.0
2024-10-29 10:00:00,29.78,30.15,29.71,30.06,195944.0,29.78,30.15,29.71,30.06,195944.0
2024-10-29 10:30:00,30.05,30.27,30.05,30.15,92088.0,30.05,30.27,30.05,30.15,92088.0
2024-10-29 11:00:00,30.09,30.11,29.95,29.97,17461.0,30.09,30.11,29.95,29.97,17461.0
2024-10-29 11:30:00,29.95,30.24,29.94,30.21,61801.0,29.95,30.24,29.94,30.21,61801.0
2024-10-29 12:00:00,30.23,30.27,30.11,30.14,24629.0,30.23,30.27,30.11,30.14,24629.0
2024-10-29 12:30:00,30.13,30.13,29.96,29.98,24323.0,30.13,30.13,29.96,29.98,24323.0
2024-10-29 13:00:00,29.98,30.11,29.96,30.08,34305.0,29.98,30.11,29.96,30.08,34305.0
2024-10-29 13:30:00,30.08,30.11,29.98,30.11,15102.0,30.08,30.11,29.98,30.11,15102.0
2024-10-29 14:00:00,30.11,30.25,29.93,29.95,86060.0,30.11,30.25,29.93,29.95,86060.0
2024-10-29 14:30:00,29.94,30.01,29.94,29.97,18295.0,29.94,30.01,29.94,29.97,18295.0
2024-10-29 15:00:00,29.96,30.03,29.91,29.99,56842.0,29.96,30.03,29.91,29.99,56842.0
2024-10-29 15:30:00,30.0,30.07,29.94,30.06,180909.0,30.0,30.07,29.94,30.06,180909.0
2024-10-30 09:30:00,29.79,30.08,29.79,30.05,33960.0,29.79,30.08,29.79,30.05,33960.0
2024-10-30 10:00:00,30.0,30.52,30.0,30.39,23717.0,30.0,30.52,30.0,30.39,23717.0
2024-10-30 10:30:00,30.38,30.41,30.25,30.36,30009.0,30.38,30.41,30.25,30.36,30009.0
2024-10-30 11:00:00,30.37,30.37,30.24,30.28,17785.0,30.37,30.37,30.24,30.28,17785.0
2024-10-30 11:30:00,30.28,30.32,30.25,30.26,16478.0,30.28,30.32,30.25,30.26,16478.0
2024-10-30 12:00:00,30.26,30.32,30.13,30.14,29869.0,30.26,30.32,30.13,30.14,29869.0
2024-10-30 12:30:00,30.14,30.19,30.08,30.11,30192.0,30.14,30.19,30.08,30.11,30192.0
2024-10-30 13:00:00,30.11,30.26,30.07,30.08,12434.0,30.11,30.26,30.07,30.08,12434.0
2024-10-30 13:30:00,30.09,30.1,30.03,30.03,21787.0,30.09,30.1,30.03,30.03,21787.0
2024-10-30 14:00:00,30.03,30.04,29.78,29.84,47508.0,30.03,30.04,29.78,29.84,47508.0
2024-10-30 14:30:00,29.84,29.96,29.79,29.87,23042.0,29.84,29.96,29.79,29.87,23042.0
2024-10-30 15:00:00,29.86,29.98,29.72,29.86,31683.0,29.86,29.98,29.72,29.86,31683.0
2024-10-30 15:30:00,29.86,29.9,29.57,29.61,111922.0,29.86,29.9,29.57,29.61,111922.0
2024-10-31 09:30:00,29.91,30.1,29.73,29.85,43175.0,29.91,30.1,29.73,29.85,43175.0
2024-10-31 10:00:00,29.82,30.43,29.79,29.95,45132.0,29.82,30.43,29.79,29.95,45132.0
2024-10-31 10:30:00,29.93,30.02,29.8,29.82,66053.0,29.93,30.02,29.8,29.82,66053.0
2024-10-31 11:00:00,29.84,30.07,29.8,30.01,36726.0,29.84,30.07,29.8,30.01,36726.0
2024-10-31 11:30:00,30.04,30.27,29.89,29.9,41364.0,30.04,30.27,29.89,29.9,41364.0
2024-10-31 12:00:00,29.92,30.06,29.91,30.05,31080.0,29.92,30.06,29.91,30.05,31080.0
2024-10-31 12:30:00,30.05,30.09,29.9,29.91,49685.0,30.05,30.09,29.9,29.91,49685.0
2024-10-31 13:00:00,29.9,30.13,29.81,29.99,52615.0,29.9,30.13,29.81,29.99,52615.0
2024-10-31 13:30:00,30.01,30.01,29.9,29.96,20737.0,30.01,30.01,29.9,29.96,20737.0
2024-10-31 14:00:00,29.96,29.99,29.72,29.74,38313.0,29.96,29.99,29.72,29.74,38313.0
2024-10-31 14:30:00,29.75,29.75,29.53,29.59,21084.0,29.75,29.75,29.53,29.59,21084.0
2024-10-31 15:00:00,29.56,29.62,29.49,29.52,27543.0,29.56,29.62,29.49,29.52,27543.0
2024-10-31 15:30:00,29.53,29.67,29.47,29.53,96741.0,29.53,29.67,29.47,29.53,96741.0
2024-11-01 09:30:00,30.07,30.54,29.77,30.54,77234.0,30.07,30.54,29.77,30.54,77234.0
2024-11-01 10:00:00,30.5,30.78,30.31,30.78,121882.0,30.5,30.78,30.31,30.78,121882.0
2024-11-01 10:30:00,30.84,31.1,30.82,31.01,62010.0,30.84,31.1,30.82,31.01,62010.0
2024-11-01 11:00:00,31.03,31.11,30.84,30.97,40814.0,31.03,31.11,30.84,30.97,40814.0
2024-11-01 11:30:00,30.97,31.3,30.95,31.09,252452.0,30.97,31.3,30.95,31.09,252452.0
2024-11-01 12:00:00,31.09,31.16,30.84,30.86,24453.0,31.09,31.16,30.84,30.86,24453.0
2024-11-01 12:30:00,30.88,31.09,30.65,30.69,39568.0,30.88,31.09,30.65,30.69,39568.0
2024-11-01 13:00:00,30.7,30.99,30.68,30.98,34533.0,30.7,30.99,30.68,30.98,34533.0
2024-11-01 13:30:00,30.96,30.96,30.82,30.82,24790.0,30.96,30.96,30.82,30.82,24790.0
2024-11-01 14:00:00,30.81,30.84,30.71,30.72,23719.0,30.81,30.84,30.71,30.72,23719.0
2024-11-01 14:30:00,30.72,30.82,30.71,30.82,20250.0,30.72,30.82,30.71,30.82,20250.0
2024-11-01 15:00:00,30.83,30.92,30.82,30.87,47336.0,30.83,30.92,30.82,30.87,47336.0
2024-11-01 15:30:00,30.86,31.03,30.8,30.96,121482.0,30.86,31.03,30.8,30.96,121482.0
2024-11-04 09:30:00,30.54,31.36,30.03,30.51,144893.0,30.54,31.36,30.03,30.51,144893.0
2024-11-04 10:00:00,30.5,30.58,30.28,30.5,65363.0,30.5,30.58,30.28,30.5,65363.0
2024-11-04 10:30:00,30.55,30.68,30.14,30.17,86479.0,30.55,30.68,30.14,30.17,86479.0
2024-11-04 11:00:00,30.2,30.6,30.19,30.4,113654.0,30.2,30.6,30.19,30.4,113654.0
2024-11-04 11:30:00,30.41,30.45,30.23,30.25,19021.0,30.41,30.45,30.23,30.25,19021.0
2024-11-04 12:00:00,30.25,30.41,30.19,30.34,27332.0,30.25,30.41,30.19,30.34,27332.0
2024-11-04 12:30:00,30.37,30.42,30.26,30.41,38368.0,30.37,30.42,30.26,30.41,38368.0
2024-11-04 13:00:00,30.4,30.44,30.29,30.43,22436.0,30.4,30.44,30.29,30.43,22436.0
2024-11-04 13:30:00,30.42,30.5,30.37,30.42,24837.0,30.42,30.5,30.37,30.42,24837.0
2024-11-04 14:00:00,30.4,30.43,30.34,30.34,31824.0,30.4,30.43,30.34,30.34,31824.0
2024-11-04 14:30:00,30.34,30.43,30.33,30.41,16054.0,30.34,30.43,30.33,30.41,16054.0
2024-11-04 15:00:00,30.41,30.5,30.17,30.37,117139.0,30.41,30.5,30.17,30.37,117139.0
2024-11-04 15:30:00,30.38,30.39,30.24,30.31,102008.0,30.38,30.39,30.24,30.31,102008.0
2024-11-05 09:30:00,30.26,30.34,29.59,29.63,56553.0,30.26,30.34,29.59,29.63,56553.0
2024-11-05 10:00:00,29.67,29.67,29.34,29.48,85934.0,29.67,29.67,29.34,29.48,85934.0
2024-11-05 10:30:00,29.48,29.5,29.25,29.41,26860.0,29.48,29.5,29.25,29.41,26860.0
2024-11-05 11:00:00,29.42,30.1,29.41,30.1,96885.0,29.42,30.1,29.41,30.1,96885.0
2024-11-05 11:30:00,30.08,30.33,30.08,30.3,25368.0,30.08,30.33,30.08,30.3,25368.0
2024-11-05 12:00:00,30.29,30.69,30.24,30.62,29124.0,30.29,30.69,30.24,30.62,29124.0
2024-11-05 12:30:00,30.67,30.71,30.57,30.71,14580.0,30.67,30.71,30.57,30.71,14580.0
2024-11-05 13:00:00,30.7,30.8,30.67,30.79,20053.0,30.7,30.8,30.67,30.79,20053.0
2024-11-05 13:30:00,30.8,30.97,30.8,30.84,19781.0,30.8,30.97,30.8,30.84,19781.0
2024-11-05 14:00:00,30.86,30.92,30.81,30.88,20923.0,30.86,30.92,30.81,30.88,20923.0
2024-11-05 14:30:00,30.87,31.06,30.84,30.86,55317.0,30.87,31.06,30.84,30.86,55317.0
2024-11-05 15:00:00,30.86,31.06,30.79,31.0,32341.0,30.86,31.06,30.79,31.0,32341.0
2024-11-05 15:30:00,31.01,31.03,30.66,30.68,317064.0,31.01,31.03,30.66,30.68,317064.0
2024-11-06 09:30:00,31.49,32.27,31.18,31.26,97438.0,31.49,32.27,31.18,31.26,97438.0
2024-11-06 10:00:00,31.26,31.69,31.06,31.55,90873.0,31.26,31.69,31.06,31.55,90873.0
2024-11-06 10:30:00,31.5,31.86,31.42,31.82,118608.0,31.5,31.86,31.42,31.82,118608.0
2024-11-06 11:00:00,31.86,32.11,31.74,32.01,50845.0,31.86,32.11,31.74,32.01,50845.0
2024-11-06 11:30:00,32.04,32.04,31.71,32.0,38688.0,32.04,32.04,31.71,32.0,38688.0
2024-11-06 12:00:00,31.96,32.03,31.6,31.66,29556.0,31.96,32.03,31.6,31.66,29556.0
2024-11-06 12:30:00,31.67,31.84,31.62,31.72,73841.0,31.67,31.84,31.62,31.72,73841.0
2024-11-06 13:00:00,31.73,31.73,31.45,31.58,31274.0,31.73,31.73,31.45,31.58,31274.0
2024-11-06 13:30:00,31.58,31.68,31.21,31.35,48418.0,31.58,31.68,31.21,31.35,48418.0
2024-11-06 14:00:00,31.36,31.54,31.32,31.42,33857.0,31.36,31.54,31.32,31.42,33857.0
2024-11-06 14:30:00,31.43,31.5,31.3,31.4,39921.0,31.43,31.5,31.3,31.4,39921.0
2024-11-06 15:00:00,31.37,31.38,31.12,31.24,112969.0,31.37,31.38,31.12,31.24,112969.0
2024-11-06 15:30:00,31.24,31.52,31.09,31.46,295763.0,31.24,31.52,31.09,31.46,295763.0
2024-11-07 09:30:00,31.69,32.61,31.6,32.05,143823.0,31.69,32.61,31.6,32.05,143823.0
2024-11-07 10:00:00,32.04,32.56,31.98,32.3,74661.0,32.04,32.56,31.98,32.3,74661.0
2024-11-07 10:30:00,32.27,32.66,32.15,32.58,109488.0,32.27,32.66,32.15,32.58,109488.0
2024-11-07 11:00:00,32.52,32.52,32.29,32.43,109765.0,32.52,32.52,32.29,32.43,109765.0
2024-11-07 11:30:00,32.43,32.72,32.36,32.64,72670.0,32.43,32.72,32.36,32.64,72670.0
2024-11-07 12:00:00,32.64,32.98,32.62,32.79,102642.0,32.64,32.98,32.62,32.79,102642.0
2024-11-07 12:30:00,32.79,32.8,32.63,32.7,61807.0,32.79,32.8,32.63,32.7,61807.0
2024-11-07 13:00:00,32.69,32.98,32.59,32.98,261632.0,32.69,32.98,32.59,32.98,261632.0
2024-11-07 13:30:00,32.97,33.09,32.83,32.86,151159.0,32.97,33.09,32.83,32.86,151159.0
2024-11-07 14:00:00,32.86,33.12,32.81,32.88,187495.0,32.86,33.12,32.81,32.88,187495.0
2024-11-07 14:30:00,32.9,32.96,32.77,32.93,126061.0,32.9,32.96,32.77,32.93,126061.0
2024-11-07 15:00:00,32.93,33.4,32.89,33.39,212742.0,32.93,33.4,32.89,33.39,212742.0
2024-11-07 15:30:00,33.4,33.43,32.56,32.83,527671.0,33.4,33.43,32.56,32.83,527671.0
2024-11-08 09:30:00,40.1,40.61,36.78,36.78,1441899.0,40.1,40.61,36.78,36.78,1441899.0
2024-11-08 10:00:00,36.78,37.68,36.45,37.23,469223.0,36.78,37.68,36.45,37.23,469223.0
2024-11-08 10:30:00,37.21,37.61,36.82,37.5,347681.0,37.21,37.61,36.82,37.5,347681.0
2024-11-08 11:00:00,37.5,37.55,37.0,37.34,186047.0,37.5,37.55,37.0,37.34,186047.0
2024-11-08 11:30:00,37.34,37.42,36.98,37.0,235348.0,37.34,37.42,36.98,37.0,235348.0
2024-11-08 12:00:00,37.02,37.28,36.99,37.08,165798.0,37.02,37.28,36.99,37.08,165798.0
2024-11-08 12:30:00,37.08,37.09,36.0,36.45,301959.0,37.08,37.09,36.0,36.45,301959.0
2024-11-08 13:00:00,36.52,36.74,36.23,36.7,150803.0,36.52,36.74,36.23,36.7,150803.0
2024-11-08 13:30:00,36.7,37.35,36.41,37.18,254648.0,36.7,37.35,36.41,37.18,254648.0
2024-11-08 14:00:00,37.19,37.52,36.97,37.13,137316.0,37.19,37.52,36.97,37.13,137316.0
2024-11-08 14:30:00,37.12,37.53,37.11,37.37,190343.0,37.12,37.53,37.11,37.37,190343.0
2024-11-08 15:00:00,37.36,37.58,37.31,37.4,216168.0,37.36,37.58,37.31,37.4,216168.0
2024-11-08 15:30:00,37.39,37.39,36.56,36.81,475675.0,37.39,37.39,36.56,36.81,475675.0
2024-11-11 09:30:00,37.74,38.31,37.27,38.26,239854.0,37.74,38.31,37.27,38.26,239854.0
2024-11-11 10:00:00,38.26,38.75,38.02,38.3,162871.0,38.26,38.75,38.02,38.3,162871.0
2024-11-11 10:30:00,38.34,39.26,38.26,38.9,313280.0,38.34,39.26,38.26,38.9,313280.0
2024-11-11 11:00:00,38.94,39.5,38.86,39.34,465421.0,38.94,39.5,38.86,39.34,465421.0
2024-11-11 11:30:00,39.4,39.48,39.06,39.11,280873.0,39.4,39.48,39.06,39.11,280873.0
2024-11-11 12:00:00,39.09,39.35,38.95,39.18,149126.0,39.09,39.35,38.95,39.18,149126.0
2024-11-11 12:30:00,39.15,39.15,38.74,38.96,236008.0,39.15,39.15,38.74,38.96,236008.0
2024-11-11 13:00:00,38.97,39.0,38.67,38.96,102199.0,38.97,39.0,38.67,38.96,102199.0
2024-11-11 13:30:00,38.96,39.08,38.88,39.05,245167.0,38.96,39.08,38.88,39.05,245167.0
2024-11-11 14:00:00,39.05,39.29,38.9,39.19,142927.0,39.05,39.29,38.9,39.19,142927.0
2024-11-11 14:30:00,39.17,39.34,38.94,39.08,165665.0,39.17,39.34,38.94,39.08,165665.0
2024-11-11 15:00:00,39.05,39.75,39.04,39.68,126862.0,39.05,39.75,39.04,39.68,126862.0
2024-11-11 15:30:00,39.68,39.79,39.22,39.68,596521.0,39.68,39.79,39.22,39.68,596521.0
2024-11-12 09:30:00,37.95,39.22,37.95,38.91,345855.0,37.95,39.22,37.95,38.91,345855.0
2024-11-12 10:00:00,38.85,39.16,38.65,38.98,81106.0,38.85,39.16,38.65,38.98,81106.0
2024-11-12 10:30:00,39.02,39.34,38.85,38.94,93848.0,39.02,39.34,38.85,38.94,93848.0
2024-11-12 11:00:00,38.97,39.2,38.86,39.2,91961.0,38.97,39.2,38.86,39.2,91961.0
2024-11-12 11:30:00,39.19,39.35,39.15,39.3,67546.0,39.19,39.35,39.15,39.3,67546.0
2024-11-12 12:00:00,39.3,39.45,39.22,39.34,167751.0,39.3,39.45,39.22,39.34,167751.0
2024-11-12 12:30:00,39.33,39.85,39.28,39.57,81842.0,39.33,39.85,39.28,39.57,81842.0
2024-11-12 13:00:00,39.56,39.59,39.18,39.49,107337.0,39.56,39.59,39.18,39.49,107337.0
2024-11-12 13:30:00,39.5,39.56,39.34,39.37,169878.0,39.5,39.56,39.34,39.37,169878.0
2024-11-12 14:00:00,39.37,39.69,39.34,39.35,109123.0,39.37,39.69,39.34,39.35,109123.0
2024-11-12 14:30:00,39.34,39.52,39.19,39.41,109289.0,39.34,39.52,39.19,39.41,109289.0
2024-11-12 15:00:00,39.43,39.59,39.19,39.26,131371.0,39.43,39.59,39.19,39.26,131371.0
2024-11-12 15:30:00,39.22,39.46,39.19,39.26,448527.0,39.22,39.46,39.19,39.26,448527.0
2024-11-13 09:30:00,39.34,40.71,39.24,40.61,163056.0,39.34,40.71,39.24,40.61,163056.0
2024-11-13 10:00:00,40.61,40.61,39.97,40.07,145693.0,40.61,40.61,39.97,40.07,145693.0
2024-11-13 10:30:00,40.06,40.21,39.9,40.02,612923.0,40.06,40.21,39.9,40.02,612923.0
2024-11-13 11:00:00,40.02,40.1,39.8,39.93,408109.0,40.02,40.1,39.8,39.93,408109.0
2024-11-13 11:30:00,39.93,40.07,39.83,39.99,539646.0,39.93,40.07,39.83,39.99,539646.0
2024-11-13 12:00:00,39.96,40.01,39.86,39.9,58685.0,39.96,40.01,39.86,39.9,58685.0
2024-11-13 12:30:00,39.9,40.12,39.87,39.98,498324.0,39.9,40.12,39.87,39.98,498324.0
2024-11-13 13:00:00,39.98,40.28,39.93,40.12,150571.0,39.98,40.28,39.93,40.12,150571.0
2024-11-13 13:30:00,40.12,40.49,40.0,40.44,1798857.0,40.12,40.49,40.0,40.44,1798857.0
2024-11-13 14:00:00,40.42,40.81,40.32,40.56,87548.0,40.42,40.81,40.32,40.56,87548.0
2024-11-13 14:30:00,40.53,40.53,40.18,40.32,274211.0,40.53,40.53,40.18,40.32,274211.0
2024-11-13 15:00:00,40.34,40.45,40.22,40.35,123979.0,40.34,40.45,40.22,40.35,123979.0
2024-11-13 15:30:00,40.33,40.53,40.27,40.43,503178.0,40.33,40.53,40.27,40.43,503178.0
2024-11-14 09:30:00,40.35,40.37,38.88,38.91,237706.0,40.35,40.37,38.88,38.91,237706.0
2024-11-14 10:00:00,38.95,39.14,38.48,39.14,232670.0,38.95,39.14,38.48,39.14,232670.0
2024-11-14 10:30:00,39.14,39.39,38.83,38.85,92735.0,39.14,39.39,38.83,38.85,92735.0
2024-11-14 11:00:00,38.85,39.11,38.69,39.02,58311.0,38.85,39.11,38.69,39.02,58311.0
2024-11-14 11:30:00,38.99,39.16,38.9,39.1,49249.0,38.99,39.16,38.9,39.1,49249.0
2024-11-14 12:00:00,39.12,39.43,39.09,39.43,70906.0,39.12,39.43,39.09,39.43,70906.0
2024-11-14 12:30:00,39.44,39.45,38.97,39.04,54583.0,39.44,39.45,38.97,39.04,54583.0
2024-11-14 13:00:00,39.05,39.31,39.05,39.13,49405.0,39.05,39.31,39.05,39.13,49405.0
2024-11-14 13:30:00,39.13,39.22,39.05,39.16,40763.0,39.13,39.22,39.05,39.16,40763.0
2024-11-14 14:00:00,39.18,39.49,39.15,39.47,66290.0,39.18,39.49,39.15,39.47,66290.0
2024-11-14 14:30:00,39.47,39.61,39.43,39.53,77425.0,39.47,39.61,39.43,39.53,77425.0
2024-11-14 15:00:00,39.52,39.52,39.19,39.37,103456.0,39.52,39.52,39.19,39.37,103456.0
2024-11-14 15:30:00,39.35,39.36,38.87,38.95,338066.0,39.35,39.36,38.87,38.95,338066.0
2024-11-15 09:30:00,38.67,39.13,38.24,38.34,167805.0,38.67,39.13,38.24,38.34,167805.0
2024-11-15 10:00:00,38.35,38.53,38.17,38.41,135403.0,38.35,38.53,38.17,38.41,135403.0
2024-11-15 10:30:00,38.41,38.53,38.07,38.1,194730.0,38.41,38.53,38.07,38.1,194730.0
2024-11-15 11:00:00,38.12,38.55,38.07,38.42,139505.0,38.12,38.55,38.07,38.42,139505.0
2024-11-15 11:30:00,38.42,38.58,38.25,38.27,82273.0,38.42,38.58,38.25,38.27,82273.0
2024-11-15 12:00:00,38.27,38.59,38.26,38.41,50685.0,38.27,38.59,38.26,38.41,50685.0
2024-11-15 12:30:00,38.41,38.44,38.16,38.29,70507.0,38.41,38.44,38.16,38.29,70507.0
2024-11-15 13:00:00,38.3,38.3,38.03,38.11,39283.0,38.3,38.3,38.03,38.11,39283.0
2024-11-15 13:30:00,38.1,38.11,37.62,37.73,39141.0,38.1,38.11,37.62,37.73,39141.0
2024-11-15 14:00:00,37.73,38.05,37.7,38.04,77719.0,37.73,38.05,37.7,38.04,77719.0
2024-11-15 14:30:00,38.02,38.13,37.86,37.86,82910.0,38.02,38.13,37.86,37.86,82910.0
2024-11-15 15:00:00,37.87,38.15,37.82,38.08,102839.0,37.87,38.15,37.82,38.08,102839.0
2024-11-15 15:30:00,38.06,38.2,37.96,38.07,238560.0,38.06,38.2,37.96,38.07,238560.0
2024-11-18 09:30:00,38.09,38.44,37.82,37.84,105898.0,38.09,38.44,37.82,37.84,105898.0
2024-11-18 10:00:00,37.81,37.87,37.55,37.73,141521.0,37.81,37.87,37.55,37.73,141521.0
2024-11-18 10:30:00,37.73,37.77,37.35,37.4,62432.0,37.73,37.77,37.35,37.4,62432.0
2024-11-18 11:00:00,37.4,37.59,37.13,37.17,94403.0,37.4,37.59,37.13,37.17,94403.0
2024-11-18 11:30:00,37.15,37.39,37.06,37.39,87636.0,37.15,37.39,37.06,37.39,87636.0
2024-11-18 12:00:00,37.36,37.4,37.19,37.35,29849.0,37.36,37.4,37.19,37.35,29849.0
2024-11-18 12:30:00,37.32,37.35,37.16,37.33,76218.0,37.32,37.35,37.16,37.33,76218.0
2024-11-18 13:00:00,37.31,37.33,37.16,37.27,41147.0,37.31,37.33,37.16,37.27,41147.0
2024-11-18 13:30:00,37.28,37.33,37.19,37.32,86690.0,37.28,37.33,37.19,37.32,86690.0
2024-11-18 14:00:00,37.3,37.3,36.91,36.95,108275.0,37.3,37.3,36.91,36.95,108275.0
2024-11-18 14:30:00,36.95,36.95,36.68,36.78,74589.0,36.95,36.95,36.68,36.78,74589.0
2024-11-18 15:00:00,36.79,37.07,36.67,37.04,148971.0,36.79,37.07,36.67,37.04,148971.0
2024-11-18 15:30:00,37.04,37.25,36.82,37.07,323996.0,37.04,37.25,36.82,37.07,323996.0
2024-11-19 09:30:00,36.74,37.41,36.6,37.22,38593.0,36.74,37.41,36.6,37.22,38593.0
2024-11-19 10:00:00,37.3,37.45,36.99,37.27,70966.0,37.3,37.45,36.99,37.27,70966.0
2024-11-19 10:30:00,37.23,37.25,36.97,36.97,41504.0,37.23,37.25,36.97,36.97,41504.0
2024-11-19 11:00:00,36.93,37.01,36.71,36.8,29097.0,36.93,37.01,36.71,36.8,29097.0
2024-11-19 11:30:00,36.84,37.05,36.73,36.92,38901.0,36.84,37.05,36.73,36.92,38901.0
2024-11-19 12:00:00,36.93,37.06,36.87,37.01,30716.0,36.93,37.06,36.87,37.01,30716.0
2024-11-19 12:30:00,37.02,37.13,36.96,37.09,48740.0,37.02,37.13,36.96,37.09,48740.0
2024-11-19 13:00:00,37.09,37.23,36.99,37.15,35102.0,37.09,37.23,36.99,37.15,35102.0
2024-11-19 13:30:00,37.15,37.31,37.14,37.26,38630.0,37.15,37.31,37.14,37.26,38630.0
2024-11-19 14:00:00,37.26,37.49,37.22,37.31,35518.0,37.26,37.49,37.22,37.31,35518.0
2024-11-19 14:30:00,37.33,37.41,37.14,37.27,81734.0,37.33,37.41,37.14,37.27,81734.0
2024-11-19 15:00:00,37.23,37.57,37.11,37.55,38610.0,37.23,37.57,37.11,37.55,38610.0
2024-11-19 15:30:00,37.56,37.67,37.47,37.67,152946.0,37.56,37.67,37.47,37.67,152946.0
2024-11-20 09:30:00,37.78,38.48,37.7,37.89,32247.0,37.78,38.48,37.7,37.89,32247.0
2024-11-20 10:00:00,37.98,38.37,37.73,38.34,31896.0,37.98,38.37,37.73,38.34,31896.0
2024-11-20 10:30:00,38.4,38.48,38.18,38.26,38422.0,38.4,38.48,38.18,38.26,38422.0
2024-11-20 11:00:00,38.23,38.28,37.97,38.05,22673.0,38.23,38.28,37.97,38.05,22673.0
2024-11-20 11:30:00,38.05,38.12,37.98,38.03,26441.0,38.05,38.12,37.98,38.03,26441.0
2024-11-20 12:00:00,38.03,38.1,37.91,38.05,50240.0,38.03,38.1,37.91,38.05,50240.0
2024-11-20 12:30:00,38.08,38.1,37.96,37.97,23846.0,38.08,38.1,37.96,37.97,23846.0
2024-11-20 13:00:00,37.97,38.05,37.86,38.01,34014.0,37.97,38.05,37.86,38.01,34014.0
2024-11-20 13:30:00,38.0,38.07,37.9,38.0,42593.0,38.0,38.07,37.9,38.0,42593.0
2024-11-20 14:00:00,38.0,38.1,37.84,37.88,41624.0,38.0,38.1,37.84,37.88,41624.0
2024-11-20 14:30:00,37.88,38.18,37.87,38.15,38635.0,37.88,38.18,37.87,38.15,38635.0
2024-11-20 15:00:00,38.15,38.15,37.96,38.06,53290.0,38.15,38.15,37.96,38.06,53290.0
2024-11-20 15:30:00,38.08,38.12,37.91,38.01,249193.0,38.08,38.12,37.91,38.01,249193.0
2024-11-21 09:30:00,38.32,38.38,37.94,38.13,41114.0,38.32,38.38,37.94,38.13,41114.0
2024-11-21 10:00:00,38.12,38.58,37.8,38.08,55719.0,38.12,38.58,37.8,38.08,55719.0
2024-11-21 10:30:00,38.11,38.26,37.91,38.22,27880.0,38.11,38.26,37.91,38.22,27880.0
2024-11-21 11:00:00,38.22,38.69,38.22,38.57,62830.0,38.22,38.69,38.22,38.57,62830.0
2024-11-21 11:30:00,38.59,38.62,38.28,38.38,31281.0,38.59,38.62,38.28,38.38,31281.0
2024-11-21 12:00:00,38.37,38.76,38.36,38.73,51738.0,38.37,38.76,38.36,38.73,51738.0
2024-11-21 12:30:00,38.74,38.99,38.74,38.82,39902.0,38.74,38.99,38.74,38.82,39902.0
2024-11-21 13:00:00,38.79,39.04,38.7,39.04,46200.0,38.79,39.04,38.7,39.04,46200.0
2024-11-21 13:30:00,39.02,39.04,38.64,38.79,44602.0,39.02,39.04,38.64,38.79,44602.0
2024-11-21 14:00:00,38.81,38.81,38.55,38.57,34962.0,38.81,38.81,38.55,38.57,34962.0
2024-11-21 14:30:00,38.55,38.62,38.46,38.46,56095.0,38.55,38.62,38.46,38.46,56095.0
2024-11-21 15:00:00,38.47,38.6,38.38,38.45,215933.0,38.47,38.6,38.38,38.45,215933.0
2024-11-21 15:30:00,38.46,38.75,38.34,38.44,272822.0,38.46,38.75,38.34,38.44,272822.0
2024-11-22 09:30:00,38.58,40.09,38.58,39.6,79963.0,38.58,40.09,38.58,39.6,79963.0
2024-11-22 10:00:00,39.6,39.74,39.42,39.44,39431.0,39.6,39.74,39.42,39.44,39431.0
2024-11-22 10:30:00,39.43,39.62,39.29,39.31,50508.0,39.43,39.62,39.29,39.31,50508.0
2024-11-22 11:00:00,39.29,39.36,39.14,39.26,32504.0,39.29,39.36,39.14,39.26,32504.0
2024-11-22 11:30:00,39.28,39.76,39.28,39.72,48070.0,39.28,39.76,39.28,39.72,48070.0
2024-11-22 12:00:00,39.72,39.88,39.6,39.65,19059.0,39.72,39.88,39.6,39.65,19059.0
2024-11-22 12:30:00,39.65,39.88,39.57,39.8,19193.0,39.65,39.88,39.57,39.8,19193.0
2024-11-22 13:00:00,39.84,40.09,39.79,40.01,45979.0,39.84,40.09,39.79,40.01,45979.0
2024-11-22 13:30:00,40.02,40.18,39.99,40.05,51381.0,40.02,40.18,39.99,40.05,51381.0
2024-11-22 14:00:00,40.06,40.25,39.92,40.24,59809.0,40.06,40.25,39.92,40.24,59809.0
2024-11-22 14:30:00,40.26,40.28,40.01,40.03,54438.0,40.26,40.28,40.01,40.03,54438.0
2024-11-22 15:00:00,40.08,40.32,40.07,40.26,70769.0,40.08,40.32,40.07,40.26,70769.0
2024-11-22 15:30:00,40.25,40.45,40.15,40.33,306792.0,40.25,40.45,40.15,40.33,306792.0
2024-11-25 09:30:00,40.83,41.9,40.83,41.77,104115.0,40.83,41.9,40.83,41.77,104115.0
2024-11-25 10:00:00,41.75,42.24,41.55,42.08,192207.0,41.75,42.24,41.55,42.08,192207.0
2024-11-25 10:30:00,42.11,42.4,41.84,42.14,173866.0,42.11,42.4,41.84,42.14,173866.0
2024-11-25 11:00:00,42.28,42.42,41.86,41.86,457304.0,42.28,42.42,41.86,41.86,457304.0
2024-11-25 11:30:00,41.86,42.02,41.62,41.94,134967.0,41.86,42.02,41.62,41.94,134967.0
2024-11-25 12:00:00,41.95,41.98,41.56,41.64,92339.0,41.95,41.98,41.56,41.64,92339.0
2024-11-25 12:30:00,41.65,41.83,41.3,41.32,154650.0,41.65,41.83,41.3,41.32,154650.0
2024-11-25 13:00:00,41.33,41.4,41.13,41.35,65951.0,41.33,41.4,41.13,41.35,65951.0
2024-11-25 13:30:00,41.37,41.66,41.29,41.57,73411.0,41.37,41.66,41.29,41.57,73411.0
2024-11-25 14:00:00,41.57,41.81,41.54,41.78,49589.0,41.57,41.81,41.54,41.78,49589.0
2024-11-25 14:30:00,41.78,41.85,41.52,41.56,54459.0,41.78,41.85,41.52,41.56,54459.0
2024-11-25 15:00:00,41.5,41.58,41.4,41.44,55033.0,41.5,41.58,41.4,41.44,55033.0
2024-11-25 15:30:00,41.44,41.47,40.94,40.96,284575.0,41.44,41.47,40.94,40.96,284575.0
2024-11-26 09:30:00,40.67,40.8,40.06,40.35,80176.0,40.67,40.8,40.06,40.35,80176.0
2024-11-26 10:00:00,40.35,40.7,39.89,39.96,159081.0,40.35,40.7,39.89,39.96,159081.0
2024-11-26 10:30:00,39.93,40.22,39.7,40.21,73228.0,39.93,40.22,39.7,40.21,73228.0
2024-11-26 11:00:00,40.22,40.38,39.98,40.28,74854.0,40.22,40.38,39.98,40.28,74854.0
2024-11-26 11:30:00,40.33,40.56,40.21,40.51,41046.0,40.33,40.56,40.21,40.51,41046.0
2024-11-26 12:00:00,40.5,40.65,40.42,40.63,38595.0,40.5,40.65,40.42,40.63,38595.0
2024-11-26 12:30:00,40.65,40.8,40.57,40.67,45436.0,40.65,40.8,40.57,40.67,45436.0
2024-11-26 13:00:00,40.67,40.8,40.53,40.55,30357.0,40.67,40.8,40.53,40.55,30357.0
2024-11-26 13:30:00,40.54,40.89,40.54,40.8,42216.0,40.54,40.89,40.54,40.8,42216.0
2024-11-26 14:00:00,40.82,40.9,40.69,40.8,127668.0,40.82,40.9,40.69,40.8,127668.0
2024-11-26 14:30:00,40.8,40.99,40.75,40.98,66001.0,40.8,40.99,40.75,40.98,66001.0
2024-11-26 15:00:00,40.98,41.15,40.73,40.79,106884.0,40.98,41.15,40.73,40.79,106884.0
2024-11-26 15:30:00,40.81,41.0,40.71,40.87,224799.0,40.81,41.0,40.71,40.87,224799.0
2024-11-27 09:30:00,41.07,41.95,40.87,41.17,146261.0,41.07,41.95,40.87,41.17,146261.0
2024-11-27 10:00:00,41.15,41.3,40.95,41.07,52225.0,41.15,41.3,40.95,41.07,52225.0
2024-11-27 10:30:00,41.02,41.04,40.58,40.8,37127.0,41.02,41.04,40.58,40.8,37127.0
2024-11-27 11:00:00,40.77,41.1,40.68,40.91,53350.0,40.77,41.1,40.68,40.91,53350.0
2024-11-27 11:30:00,40.88,41.15,40.83,41.02,44346.0,40.88,41.15,40.83,41.02,44346.0
2024-11-27 12:00:00,41.02,41.05,40.82,40.98,65344.0,41.02,41.05,40.82,40.98,65344.0
2024-11-27 12:30:00,40.98,41.09,40.87,41.02,40020.0,40.98,41.09,40.87,41.02,40020.0
2024-11-27 13:00:00,41.01,41.05,40.91,40.97,42990.0,41.01,41.05,40.91,40.97,42990.0
2024-11-27 13:30:00,40.98,41.23,40.96,41.05,36136.0,40.98,41.23,40.96,41.05,36136.0
2024-11-27 14:00:00,41.05,41.29,41.02,41.21,46159.0,41.05,41.29,41.02,41.21,46159.0
2024-11-27 14:30:00,41.21,41.52,41.21,41.41,37645.0,41.21,41.52,41.21,41.41,37645.0
2024-11-27 15:00:00,41.4,41.4,41.22,41.3,24327.0,41.4,41.4,41.22,41.3,24327.0
2024-11-27 15:30:00,41.3,41.66,41.26,41.59,152196.0,41.3,41.66,41.26,41.59,152196.0
2024-11-29 09:30:00,41.81,41.88,41.41,41.73,26005.0,41.81,41.88,41.41,41.73,26005.0
2024-11-29 10:00:00,41.69,41.75,41.22,41.22,53453.0,41.69,41.75,41.22,41.22,53453.0
2024-11-29 10:30:00,41.17,41.29,41.03,41.07,21056.0,41.17,41.29,41.03,41.07,21056.0
2024-11-29 11:00:00,41.07,41.33,40.9,41.15,34493.0,41.07,41.33,40.9,41.15,34493.0
2024-11-29 11:30:00,41.13,41.33,41.07,41.08,14130.0,41.13,41.33,41.07,41.08,14130.0
2024-11-29 12:00:00,41.04,41.04,40.77,41.02,14325.0,41.04,41.04,40.77,41.02,14325.0
2024-11-29 12:30:00,41.08,41.36,41.05,41.29,168814.0,41.08,41.36,41.05,41.29,168814.0
2024-12-02 09:30:00,41.58,42.18,41.42,41.55,70394.0,41.58,42.18,41.42,41.55,70394.0
2024-12-02 10:00:00,41.62,41.7,41.27,41.67,41312.0,41.62,41.7,41.27,41.67,41312.0
2024-12-02 10:30:00,41.72,41.75,41.18,41.3,24728.0,41.72,41.75,41.18,41.3,24728.0
2024-12-02 11:00:00,41.28,41.42,41.22,41.42,28657.0,41.28,41.42,41.22,41.42,28657.0
2024-12-02 11:30:00,41.38,41.44,41.06,41.15,30959.0,41.38,41.44,41.06,41.15,30959.0
2024-12-02 12:00:00,41.12,41.3,40.94,41.11,32302.0,41.12,41.3,40.94,41.11,32302.0
2024-12-02 12:30:00,41.1,41.38,41.1,41.16,32153.0,41.1,41.38,41.1,41.16,32153.0
2024-12-02 13:00:00,41.12,41.17,40.94,40.98,24550.0,41.12,41.17,40.94,40.98,24550.0
2024-12-02 13:30:00,40.96,41.36,40.96,41.34,46385.0,40.96,41.36,40.96,41.34,46385.0
2024-12-02 14:00:00,41.34,41.34,41.04,41.09,25779.0,41.34,41.34,41.04,41.09,25779.0
2024-12-02 14:30:00,41.05,41.18,40.92,41.04,29650.0,41.05,41.18,40.92,41.04,29650.0
2024-12-02 15:00:00,41.02,41.36,40.92,41.32,48894.0,41.02,41.36,40.92,41.32,48894.0
2024-12-02 15:30:00,41.34,41.69,41.29,41.59,272375.0,41.34,41.69,41.29,41.59,272375.0
2024-12-03 09:30:00,41.2,41.59,41.03,41.3,27459.0,41.2,41.59,41.03,41.3,27459.0
2024-12-03 10:00:00,41.31,41.62,41.25,41.56,41232.0,41.31,41.62,41.25,41.56,41232.0
2024-12-03 10:30:00,41.58,41.59,41.01,41.33,37661.0,41.58,41.59,41.01,41.33,37661.0
2024-12-03 11:00:00,41.34,41.72,41.33,41.62,17351.0,41.34,41.72,41.33,41.62,17351.0
2024-12-03 11:30:00,41.59,41.65,41.37,41.37,17873.0,41.59,41.65,41.37,41.37,17873.0
2024-12-03 12:00:00,41.41,41.5,41.33,41.4,24963.0,41.41,41.5,41.33,41.4,24963.0
2024-12-03 12:30:00,41.4,41.49,41.13,41.33,26865.0,41.4,41.49,41.13,41.33,26865.0
2024-12-03 13:00:00,41.39,41.78,41.36,41.37,30329.0,41.39,41.78,41.36,41.37,30329.0
2024-12-03 13:30:00,41.4,41.83,41.3,41.68,32191.0,41.4,41.83,41.3,41.68,32191.0
2024-12-03 14:00:00,41.7,41.7,41.29,41.33,20344.0,41.7,41.7,41.29,41.33,20344.0
2024-12-03 14:30:00,41.33,41.39,41.24,41.34,13173.0,41.33,41.39,41.24,41.34,13173.0
2024-12-03 15:00:00,41.36,41.42,41.2,41.42,34385.0,41.36,41.42,41.2,41.42,34385.0
2024-12-03 15:30:00,41.4,41.63,41.33,41.45,128643.0,41.4,41.63,41.33,41.45,128643.0
2024-12-04 09:30:00,41.55,41.85,41.18,41.63,88442.0,41.55,41.85,41.18,41.63,88442.0
2024-12-04 10:00:00,41.55,41.6,41.12,41.12,46637.0,41.55,41.6,41.12,41.12,46637.0
2024-12-04 10:30:00,41.14,41.54,41.04,41.44,112935.0,41.14,41.54,41.04,41.44,112935.0
2024-12-04 11:00:00,41.43,41.61,41.16,41.61,125397.0,41.43,41.61,41.16,41.61,125397.0
2024-12-04 11:30:00,41.6,42.11,41.55,42.11,62874.0,41.6,42.11,41.55,42.11,62874.0
2024-12-04 12:00:00,42.08,42.66,42.03,42.32,93311.0,42.08,42.66,42.03,42.32,93311.0
2024-12-04 12:30:00,42.26,42.28,41.93,42.03,79518.0,42.26,42.28,41.93,42.03,79518.0
2024-12-04 13:00:00,42.02,42.25,41.96,42.15,56290.0,42.02,42.25,41.96,42.15,56290.0
2024-12-04 13:30:00,42.09,42.53,42.02,42.51,61295.0,42.09,42.53,42.02,42.51,61295.0
2024-12-04 14:00:00,42.47,42.63,42.29,42.63,32417.0,42.47,42.63,42.29,42.63,32417.0
2024-12-04 14:30:00,42.65,42.87,42.65,42.77,21775.0,42.65,42.87,42.65,42.77,21775.0
2024-12-04 15:00:00,42.78,42.78,42.44,42.45,69205.0,42.78,42.78,42.44,42.45,69205.0
2024-12-04 15:30:00,42.48,42.61,42.43,42.46,124936.0,42.48,42.61,42.43,42.46,124936.0
2024-12-05 09:30:00,42.71,43.06,41.73,41.91,123286.0,42.71,43.06,41.73,41.91,123286.0
2024-12-05 10:00:00,41.91,41.92,41.52,41.84,33290.0,41.91,41.92,41.52,41.84,33290.0
2024-12-05 10:30:00,41.84,41.97,41.25,41.37,27361.0,41.84,41.97,41.25,41.37,27361.0
2024-12-05 11:00:00,41.42,41.55,41.34,41.5,26273.0,41.42,41.55,41.34,41.5,26273.0
2024-12-05 11:30:00,41.46,41.75,41.46,41.61,36359.0,41.46,41.75,41.46,41.61,36359.0
2024-12-05 12:00:00,41.66,42.0,41.54,41.95,50556.0,41.66,42.0,41.54,41.95,50556.0
2024-12-05 12:30:00,41.95,42.03,41.82,41.94,30495.0,41.95,42.03,41.82,41.94,30495.0
2024-12-05 13:00:00,41.91,42.0,41.78,41.89,19374.0,41.91,42.0,41.78,41.89,19374.0
2024-12-05 13:30:00,41.86,42.14,41.75,42.05,18422.0,41.86,42.14,41.75,42.05,18422.0
2024-12-05 14:00:00,42.04,42.11,41.88,42.09,17954.0,42.04,42.11,41.88,42.09,17954.0
2024-12-05 14:30:00,42.13,42.16,42.07,42.12,9621.0,42.13,42.16,42.07,42.12,9621.0
2024-12-05 15:00:00,42.14,42.3,42.07,42.21,21494.0,42.14,42.3,42.07,42.21,21494.0
2024-12-05 15:30:00,42.2,42.22,41.72,41.77,100064.0,42.2,42.22,41.72,41.77,100064.0
2024-12-06 09:30:00,42.06,42.67,42.05,42.34,43543.0,42.06,42.67,42.05,42.34,43543.0
2024-12-06 10:00:00,42.2,42.56,42.03,42.21,45154.0,42.2,42.56,42.03,42.21,45154.0
2024-12-06 10:30:00,42.29,42.63,42.19,42.53,25421.0,42.29,42.63,42.19,42.53,25421.0
2024-12-06 11:00:00,42.53,42.95,42.42,42.93,110316.0,42.53,42.95,42.42,42.93,110316.0
2024-12-06 11:30:00,42.93,43.06,42.47,42.73,49837.0,42.93,43.06,42.47,42.73,49837.0
2024-12-06 12:00:00,42.71,42.71,42.4,42.45,28448.0,42.71,42.71,42.4,42.45,28448.0
2024-12-06 12:30:00,42.42,42.54,42.24,42.32,25615.0,42.42,42.54,42.24,42.32,25615.0
2024-12-06 13:00:00,42.32,42.44,42.22,42.25,25075.0,42.32,42.44,42.22,42.25,25075.0
2024-12-06 13:30:00,42.27,42.41,42.01,42.02,36909.0,42.27,42.41,42.01,42.02,36909.0
2024-12-06 14:00:00,42.01,42.1,41.75,41.82,28075.0,42.01,42.1,41.75,41.82,28075.0
2024-12-06 14:30:00,41.77,41.92,41.75,41.9,21461.0,41.77,41.92,41.75,41.9,21461.0
2024-12-06 15:00:00,41.88,42.29,41.86,42.27,29550.0,41.88,42.29,41.86,42.27,29550.0
2024-12-06 15:30:00,42.27,42.59,42.09,42.5,103125.0,42.27,42.59,42.09,42.5,103125.0
2024-12-09 09:30:00,43.16,43.82,42.22,43.59,219614.0,43.16,43.82,42.22,43.59,219614.0
2024-12-09 10:00:00,43.65,44.37,43.29,43.34,195652.0,43.65,44.37,43.29,43.34,195652.0
2024-12-09 10:30:00,43.34,43.51,42.95,42.95,69553.0,43.34,43.51,42.95,42.95,69553.0
2024-12-09 11:00:00,42.95,43.06,42.74,42.81,38353.0,42.95,43.06,42.74,42.81,38353.0
2024-12-09 11:30:00,42.83,42.96,42.7,42.94,64709.0,42.83,42.96,42.7,42.94,64709.0
2024-12-09 12:00:00,42.94,42.95,42.56,42.78,82042.0,42.94,42.95,42.56,42.78,82042.0
2024-12-09 12:30:00,42.78,42.96,42.74,42.83,35146.0,42.78,42.96,42.74,42.83,35146.0
2024-12-09 13:00:00,42.79,42.81,42.3,42.45,63417.0,42.79,42.81,42.3,42.45,63417.0
2024-12-09 13:30:00,42.46,42.49,42.23,42.39,53768.0,42.46,42.49,42.23,42.39,53768.0
2024-12-09 14:00:00,42.36,42.4,42.07,42.15,56840.0,42.36,42.4,42.07,42.15,56840.0
2024-12-09 14:30:00,42.12,42.27,41.75,42.07,131470.0,42.12,42.27,41.75,42.07,131470.0
2024-12-09 15:00:00,42.08,42.31,41.78,41.83,81498.0,42.08,42.31,41.78,41.83,81498.0
2024-12-09 15:30:00,41.8,42.03,41.4,41.59,343192.0,41.8,42.03,41.4,41.59,343192.0
2024-12-10 09:30:00,41.49,42.79,41.25,42.27,88302.0,41.49,42.79,41.25,42.27,88302.0
2024-12-10 10:00:00,42.28,42.58,42.08,42.29,96076.0,42.28,42.58,42.08,42.29,96076.0
2024-12-10 10:30:00,42.26,42.59,42.01,42.49,82492.0,42.26,42.59,42.01,42.49,82492.0
2024-12-10 11:00:00,42.47,42.73,42.23,42.68,99404.0,42.47,42.73,42.23,42.68,99404.0
2024-12-10 11:30:00,42.64,43.15,42.56,43.15,59775.0,42.64,43.15,42.56,43.15,59775.0
2024-12-10 12:00:00,43.11,43.22,42.85,43.0,21610.0,43.11,43.22,42.85,43.0,21610.0
2024-12-10 12:30:00,43.04,43.31,42.88,42.94,44733.0,43.04,43.31,42.88,42.94,44733.0
2024-12-10 13:00:00,42.9,42.91,42.59,42.6,19807.0,42.9,42.91,42.59,42.6,19807.0
2024-12-10 13:30:00,42.53,42.87,42.33,42.37,72273.0,42.53,42.87,42.33,42.37,72273.0
2024-12-10 14:00:00,42.37,42.79,42.37,42.67,30781.0,42.37,42.79,42.37,42.67,30781.0
2024-12-10 14:30:00,42.66,42.7,42.38,42.52,62280.0,42.66,42.7,42.38,42.52,62280.0
2024-12-10 15:00:00,42.51,42.51,41.98,42.09,87908.0,42.51,42.51,41.98,42.09,87908.0
2024-12-10 15:30:00,42.11,42.27,41.8,42.26,192333.0,42.11,42.27,41.8,42.26,192333.0
2024-12-11 09:30:00,42.13,43.05,42.13,42.73,42982.0,42.13,43.05,42.13,42.73,42982.0
2024-12-11 10:00:00,42.78,43.04,42.6,42.92,29302.0,42.78,43.04,42.6,42.92,29302.0
2024-12-11 10:30:00,42.95,43.21,42.82,42.84,59951.0,42.95,43.21,42.82,42.84,59951.0
2024-12-11 11:00:00,42.82,43.17,42.81,43.14,29703.0,42.82,43.17,42.81,43.14,29703.0
2024-12-11 11:30:00,43.13,43.26,42.98,43.13,55769.0,43.13,43.26,42.98,43.13,55769.0
2024-12-11 12:00:00,43.13,43.25,43.1,43.21,19790.0,43.13,43.25,43.1,43.21,19790.0
2024-12-11 12:30:00,43.21,43.37,43.21,43.24,12999.0,43.21,43.37,43.21,43.24,12999.0
2024-12-11 13:00:00,43.24,43.28,42.9,43.08,19125.0,43.24,43.28,42.9,43.08,19125.0
2024-12-11 13:30:00,43.02,43.34,42.98,43.15,44077.0,43.02,43.34,42.98,43.15,44077.0
2024-12-11 14:00:00,43.08,43.3,43.08,43.27,20186.0,43.08,43.3,43.08,43.27,20186.0
2024-12-11 14:30:00,43.26,43.36,43.21,43.28,28463.0,43.26,43.36,43.21,43.28,28463.0
2024-12-11 15:00:00,43.26,43.29,43.16,43.23,17017.0,43.26,43.29,43.16,43.23,17017.0
2024-12-11 15:30:00,43.23,43.42,42.99,43.06,129477.0,43.23,43.42,42.99,43.06,129477.0
2024-12-12 09:30:00,42.43,43.33,42.29,42.61,70668.0,42.43,43.33,42.29,42.61,70668.0
2024-12-12 10:00:00,42.62,42.93,42.59,42.78,24904.0,42.62,42.93,42.59,42.78,24904.0
2024-12-12 10:30:00,42.8,42.96,42.56,42.95,13780.0,42.8,42.96,42.56,42.95,13780.0
2024-12-12 11:00:00,42.99,43.03,42.76,42.91,10345.0,42.99,43.03,42.76,42.91,10345.0
2024-12-12 11:30:00,42.86,42.96,42.7,42.7,10022.0,42.86,42.96,42.7,42.7,10022.0
2024-12-12 12:00:00,42.73,42.96,42.7,42.84,12089.0,42.73,42.96,42.7,42.84,12089.0
2024-12-12 12:30:00,42.85,43.07,42.83,43.02,20824.0,42.85,43.07,42.83,43.02,20824.0
2024-12-12 13:00:00,43.07,43.2,43.06,43.09,14973.0,43.07,43.2,43.06,43.09,14973.0
2024-12-12 13:30:00,43.08,43.21,43.01,43.08,15231.0,43.08,43.21,43.01,43.08,15231.0
2024-12-12 14:00:00,43.07,43.21,42.71,42.94,37881.0,43.07,43.21,42.71,42.94,37881.0
2024-12-12 14:30:00,42.96,43.35,42.84,43.3,30970.0,42.96,43.35,42.84,43.3,30970.0
2024-12-12 15:00:00,43.28,43.51,43.28,43.37,57583.0,43.28,43.51,43.28,43.37,57583.0
2024-12-12 15:30:00,43.39,43.62,43.35,43.45,152244.0,43.39,43.62,43.35,43.45,152244.0
2024-12-13 09:30:00,43.1,43.75,43.01,43.31,59171.0,43.1,43.75,43.01,43.31,59171.0
2024-12-13 10:00:00,43.29,43.29,42.41,42.8,30422.0,43.29,43.29,42.41,42.8,30422.0
2024-12-13 10:30:00,42.75,43.07,42.51,42.61,35414.0,42.75,43.07,42.51,42.61,35414.0
2024-12-13 11:00:00,42.55,42.84,42.55,42.72,11712.0,42.55,42.84,42.55,42.72,11712.0
2024-12-13 11:30:00,42.75,42.91,42.57,42.6,20752.0,42.75,42.91,42.57,42.6,20752.0
2024-12-13 12:00:00,42.63,42.77,42.47,42.51,12759.0,42.63,42.77,42.47,42.51,12759.0
2024-12-13 12:30:00,42.45,42.52,42.21,42.38,26980.0,42.45,42.52,42.21,42.38,26980.0
2024-12-13 13:00:00,42.36,42.5,42.24,42.24,17070.0,42.36,42.5,42.24,42.24,17070.0
2024-12-13 13:30:00,42.27,42.27,42.05,42.13,13269.0,42.27,42.27,42.05,42.13,13269.0
2024-12-13 14:00:00,42.12,42.13,41.94,42.04,36143.0,42.12,42.13,41.94,42.04,36143.0
2024-12-13 14:30:00,42.07,42.07,41.89,42.02,29049.0,42.07,42.07,41.89,42.02,29049.0
2024-12-13 15:00:00,42.02,42.18,41.96,42.09,25640.0,42.02,42.18,41.96,42.09,25640.0
2024-12-13 15:30:00,42.1,42.27,41.95,42.25,162313.0,42.1,42.27,41.95,42.25,162313.0
2024-12-16 09:30:00,42.54,42.54,41.17,42.07,60310.0,42.54,42.54,41.17,42.07,60310.0
2024-12-16 10:00:00,42.07,42.41,41.91,42.23,31291.0,42.07,42.41,41.91,42.23,31291.0
2024-12-16 10:30:00,42.28,42.58,42.25,42.42,20396.0,42.28,42.58,42.25,42.42,20396.0
2024-12-16 11:00:00,42.46,42.72,42.33,42.69,24765.0,42.46,42.72,42.33,42.69,24765.0
2024-12-16 11:30:00,42.68,42.72,42.53,42.66,21432.0,42.68,42.72,42.53,42.66,21432.0
2024-12-16 12:00:00,42.66,42.67,42.47,42.49,16478.0,42.66,42.67,42.47,42.49,16478.0
2024-12-16 12:30:00,42.5,42.61,42.48,42.55,23063.0,42.5,42.61,42.48,42.55,23063.0
2024-12-16 13:00:00,42.55,42.71,42.54,42.66,14053.0,42.55,42.71,42.54,42.66,14053.0
2024-12-16 13:30:00,42.65,42.89,42.63,42.81,20872.0,42.65,42.89,42.63,42.81,20872.0
2024-12-16 14:00:00,42.81,43.14,42.78,43.06,29642.0,42.81,43.14,42.78,43.06,29642.0
2024-12-16 14:30:00,43.06,43.36,42.99,43.35,41488.0,43.06,43.36,42.99,43.35,41488.0
2024-12-16 15:00:00,43.35,43.35,42.81,42.87,50335.0,43.35,43.35,42.81,42.87,50335.0
2024-12-16 15:30:00,42.87,43.01,42.51,42.61,149717.0,42.87,43.01,42.51,42.61,149717.0
2024-12-17 09:30:00,42.85,43.62,42.6,42.6,152430.0,42.85,43.62,42.6,42.6,152430.0
2024-12-17 10:00:00,42.57,43.27,42.27,42.43,135766.0,42.57,43.27,42.27,42.43,135766.0
2024-12-17 10:30:00,42.52,43.19,42.31,43.11,105732.0,42.52,43.19,42.31,43.11,105732.0
2024-12-17 11:00:00,43.09,43.25,42.97,43.08,38563.0,43.09,43.25,42.97,43.08,38563.0
2024-12-17 11:30:00,43.09,43.41,42.92,43.17,93807.0,43.09,43.41,42.92,43.17,93807.0
2024-12-17 12:00:00,43.2,43.32,43.05,43.19,67603.0,43.2,43.32,43.05,43.19,67603.0
2024-12-17 12:30:00,43.19,43.35,42.94,43.06,46795.0,43.19,43.35,42.94,43.06,46795.0
2024-12-17 13:00:00,43.07,43.15,42.95,43.02,21261.0,43.07,43.15,42.95,43.02,21261.0
2024-12-17 13:30:00,42.99,43.2,42.94,43.08,83149.0,42.99,43.2,42.94,43.08,83149.0
2024-12-17 14:00:00,43.11,43.28,42.91,43.02,48483.0,43.11,43.28,42.91,43.02,48483.0
2024-12-17 14:30:00,43.0,43.02,42.84,42.89,69766.0,43.0,43.02,42.84,42.89,69766.0
2024-12-17 15:00:00,42.9,43.05,42.8,42.86,62573.0,42.9,43.05,42.8,42.86,62573.0
2024-12-17 15:30:00,42.86,42.86,42.68,42.69,162925.0,42.86,42.86,42.68,42.69,162925.0
2024-12-18 09:30:00,42.75,43.1,42.6,42.72,45157.0,42.75,43.1,42.6,42.72,45157.0
2024-12-18 10:00:00,42.71,42.75,42.2,42.39,59269.0,42.71,42.75,42.2,42.39,59269.0
2024-12-18 10:30:00,42.43,42.67,42.23,42.63,30584.0,42.43,42.67,42.23,42.63,30584.0
2024-12-18 11:00:00,42.57,43.04,42.56,43.02,43639.0,42.57,43.04,42.56,43.02,43639.0
2024-12-18 11:30:00,43.05,43.06,42.77,42.88,25774.0,43.05,43.06,42.77,42.88,25774.0
2024-12-18 12:00:00,42.87,43.01,42.79,42.96,22405.0,42.87,43.01,42.79,42.96,22405.0
2024-12-18 12:30:00,42.93,43.37,42.92,43.27,54081.0,42.93,43.37,42.92,43.27,54081.0
2024-12-18 13:00:00,43.3,43.39,43.16,43.29,48297.0,43.3,43.39,43.16,43.29,48297.0
2024-12-18 13:30:00,43.29,43.31,43.12,43.27,25128.0,43.29,43.31,43.12,43.27,25128.0
2024-12-18 14:00:00,43.24,43.31,42.46,42.65,86986.0,43.24,43.31,42.46,42.65,86986.0
2024-12-18 14:30:00,42.69,42.89,41.93,42.01,53813.0,42.69,42.89,41.93,42.01,53813.0
2024-12-18 15:00:00,41.95,42.12,41.6,41.61,83406.0,41.95,42.12,41.6,41.61,83406.0
2024-12-18 15:30:00,41.65,42.0,41.15,41.24,191624.0,41.65,42.0,41.15,41.24,191624.0
2024-12-19 09:30:00,41.59,42.05,40.86,41.03,28723.0,41.59,42.05,40.86,41.03,28723.0
2024-12-19 10:00:00,40.88,40.95,40.46,40.48,34415.0,40.88,40.95,40.46,40.48,34415.0
2024-12-19 10:30:00,40.51,40.65,40.25,40.58,62422.0,40.51,40.65,40.25,40.58,62422.0
2024-12-19 11:00:00,40.57,41.04,40.51,41.04,32547.0,40.57,41.04,40.51,41.04,32547.0
2024-12-19 11:30:00,41.05,41.33,40.85,41.02,32760.0,41.05,41.33,40.85,41.02,32760.0
2024-12-19 12:00:00,41.02,41.19,40.71,40.71,16132.0,41.02,41.19,40.71,40.71,16132.0
2024-12-19 12:30:00,40.73,40.98,40.58,40.96,24404.0,40.73,40.98,40.58,40.96,24404.0
2024-12-19 13:00:00,40.91,41.17,40.76,41.14,45974.0,40.91,41.17,40.76,41.14,45974.0
2024-12-19 13:30:00,41.14,41.38,41.01,41.34,28935.0,41.14,41.38,41.01,41.34,28935.0
2024-12-19 14:00:00,41.34,41.57,41.28,41.38,36458.0,41.34,41.57,41.28,41.38,36458.0
2024-12-19 14:30:00,41.36,41.39,41.26,41.29,21173.0,41.36,41.39,41.26,41.29,21173.0
2024-12-19 15:00:00,41.24,41.7,41.17,41.65,44780.0,41.24,41.7,41.17,41.65,44780.0
2024-12-19 15:30:00,41.65,41.75,41.4,41.5,103312.0,41.65,41.75,41.4,41.5,103312.0
2024-12-20 09:30:00,41.14,41.87,40.77,41.73,33725.0,41.14,41.87,40.77,41.73,33725.0
2024-12-20 10:00:00,41.76,42.25,41.66,42.15,60975.0,41.76,42.25,41.66,42.15,60975.0
2024-12-20 10:30:00,42.22,42.44,42.12,42.38,28648.0,42.22,42.44,42.12,42.38,28648.0
2024-12-20 11:00:00,42.41,42.68,42.41,42.64,17728.0,42.41,42.68,42.41,42.64,17728.0
2024-12-20 11:30:00,42.6,42.76,42.57,42.74,24118.0,42.6,42.76,42.57,42.74,24118.0
2024-12-20 12:00:00,42.72,42.78,42.54,42.59,25727.0,42.72,42.78,42.54,42.59,25727.0
2024-12-20 12:30:00,42.59,42.62,42.35,42.38,23030.0,42.59,42.62,42.35,42.38,23030.0
2024-12-20 13:00:00,42.43,42.52,42.2,42.24,15714.0,42.43,42.52,42.2,42.24,15714.0
2024-12-20 13:30:00,42.23,42.78,42.16,42.76,46790.0,42.23,42.78,42.16,42.76,46790.0
2024-12-20 14:00:00,42.71,42.97,42.52,42.97,39482.0,42.71,42.97,42.52,42.97,39482.0
2024-12-20 14:30:00,42.95,43.06,42.79,42.84,31322.0,42.95,43.06,42.79,42.84,31322.0
2024-12-20 15:00:00,42.87,43.06,42.77,42.87,27952.0,42.87,43.06,42.77,42.87,27952.0
2024-12-20 15:30:00,42.86,42.87,42.4,42.67,136212.0,42.86,42.87,42.4,42.67,136212.0
2024-12-23 09:30:00,42.49,42.91,42.27,42.41,26948.0,42.49,42.91,42.27,42.41,26948.0
2024-12-23 10:00:00,42.4,42.59,41.93,42.16,14660.0,42.4,42.59,41.93,42.16,14660.0
2024-12-23 10:30:00,42.16,42.53,42.07,42.16,30806.0,42.16,42.53,42.07,42.16,30806.0
2024-12-23 11:00:00,42.15,42.49,42.13,42.48,15266.0,42.15,42.49,42.13,42.48,15266.0
2024-12-23 11:30:00,42.48,42.69,42.37,42.5,54015.0,42.48,42.69,42.37,42.5,54015.0
2024-12-23 12:00:00,42.47,42.79,42.47,42.64,19637.0,42.47,42.79,42.47,42.64,19637.0
2024-12-23 12:30:00,42.67,43.07,42.64,43.07,30155.0,42.67,43.07,42.64,43.07,30155.0
2024-12-23 13:00:00,43.07,43.09,42.7,42.79,31593.0,43.07,43.09,42.7,42.79,31593.0
2024-12-23 13:30:00,42.81,42.86,42.74,42.8,13007.0,42.81,42.86,42.74,42.8,13007.0
2024-12-23 14:00:00,42.81,42.89,42.75,42.82,14456.0,42.81,42.89,42.75,42.82,14456.0
2024-12-23 14:30:00,42.79,42.83,42.61,42.63,37799.0,42.79,42.83,42.61,42.63,37799.0
2024-12-23 15:00:00,42.66,42.69,42.42,42.48,23254.0,42.66,42.69,42.42,42.48,23254.0
2024-12-23 15:30:00,42.48,42.56,42.14,42.51,137117.0,42.48,42.56,42.14,42.51,137117.0
2024-12-24 09:30:00,42.52,42.66,41.92,41.95,23111.0,42.52,42.66,41.92,41.95,23111.0
2024-12-24 10:00:00,42.02,42.08,41.81,41.96,17596.0,42.02,42.08,41.81,41.96,17596.0
2024-12-24 10:30:00,41.85,42.06,41.69,41.93,14413.0,41.85,42.06,41.69,41.93,14413.0
2024-12-24 11:00:00,41.9,42.1,41.78,42.09,8956.0,41.9,42.1,41.78,42.09,8956.0
2024-12-24 11:30:00,42.14,42.44,42.01,42.37,28818.0,42.14,42.44,42.01,42.37,28818.0
2024-12-24 12:00:00,42.32,42.38,42.15,42.19,12563.0,42.32,42.38,42.15,42.19,12563.0
2024-12-24 12:30:00,42.19,42.42,42.11,42.4,36203.0,42.19,42.42,42.11,42.4,36203.0
2024-12-26 09:30:00,42.14,42.4,41.9,42.25,20144.0,42.14,42.4,41.9,42.25,20144.0
2024-12-26 10:00:00,42.24,42.44,41.97,42.4,14333.0,42.24,42.44,41.97,42.4,14333.0
2024-12-26 10:30:00,42.4,42.58,42.32,42.58,9044.0,42.4,42.58,42.32,42.58,9044.0
2024-12-26 11:00:00,42.55,42.75,42.51,42.59,23327.0,42.55,42.75,42.51,42.59,23327.0
2024-12-26 11:30:00,42.59,42.62,42.2,42.59,48774.0,42.59,42.62,42.2,42.59,48774.0
2024-12-26 12:00:00,42.6,42.6,42.36,42.44,6856.0,42.6,42.6,42.36,42.44,6856.0
2024-12-26 12:30:00,42.43,42.44,42.27,42.28,8697.0,42.43,42.44,42.27,42.28,8697.0
2024-12-26 13:00:00,42.26,42.43,42.26,42.43,6995.0,42.26,42.43,42.26,42.43,6995.0
2024-12-26 13:30:00,42.41,42.43,42.27,42.36,7960.0,42.41,42.43,42.27,42.36,7960.0
2024-12-26 14:00:00,42.38,42.51,42.31,42.48,15548.0,42.38,42.51,42.31,42.48,15548.0
2024-12-26 14:30:00,42.49,42.52,42.35,42.44,16349.0,42.49,42.52,42.35,42.44,16349.0
2024-12-26 15:00:00,42.44,42.54,42.39,42.49,10787.0,42.44,42.54,42.39,42.49,10787.0
2024-12-26 15:30:00,42.54,42.7,42.31,42.38,77075.0,42.54,42.7,42.31,42.38,77075.0
2024-12-27 09:30:00,42.57,42.8,42.19,42.19,24484.0,42.57,42.8,42.19,42.19,24484.0
2024-12-27 10:00:00,42.19,42.19,41.08,41.22,50211.0,42.19,42.19,41.08,41.22,50211.0
2024-12-27 10:30:00,41.21,41.57,41.08,41.47,51225.0,41.21,41.57,41.08,41.47,51225.0
2024-12-27 11:00:00,41.51,41.51,41.27,41.43,15911.0,41.51,41.51,41.27,41.43,15911.0
2024-12-27 11:30:00,41.42,41.42,41.01,41.08,13725.0,41.42,41.42,41.01,41.08,13725.0
2024-12-27 12:00:00,41.06,41.13,40.91,41.01,18897.0,41.06,41.13,40.91,41.01,18897.0
2024-12-27 12:30:00,41.02,41.11,40.91,41.05,18688.0,41.02,41.11,40.91,41.05,18688.0
2024-12-27 13:00:00,41.1,41.23,41.03,41.16,10990.0,41.1,41.23,41.03,41.16,10990.0
2024-12-27 13:30:00,41.19,41.32,41.17,41.32,5946.0,41.19,41.32,41.17,41.32,5946.0
2024-12-27 14:00:00,41.29,41.5,41.26,41.42,18375.0,41.29,41.5,41.26,41.42,18375.0
2024-12-27 14:30:00,41.4,41.88,41.4,41.84,32336.0,41.4,41.88,41.4,41.84,32336.0
2024-12-27 15:00:00,41.83,41.84,41.44,41.47,16996.0,41.83,41.84,41.44,41.47,16996.0
2024-12-27 15:30:00,41.45,41.52,41.35,41.41,99547.0,41.45,41.52,41.35,41.41,99547.0
2024-12-30 09:30:00,40.76,41.03,40.2,40.39,53610.0,40.76,41.03,40.2,40.39,53610.0
2024-12-30 10:00:00,40.33,40.66,40.3,40.55,22666.0,40.33,40.66,40.3,40.55,22666.0
2024-12-30 10:30:00,40.58,40.9,40.55,40.9,12286.0,40.58,40.9,40.55,40.9,12286.0
2024-12-30 11:00:00,40.88,40.94,40.86,40.93,6987.0,40.88,40.94,40.86,40.93,6987.0
2024-12-30 11:30:00,40.93,41.06,40.9,41.03,11239.0,40.93,41.06,40.9,41.03,11239.0
2024-12-30 12:00:00,41.05,41.34,41.05,41.15,17385.0,41.05,41.34,41.05,41.15,17385.0
2024-12-30 12:30:00,41.19,41.46,41.15,41.36,18040.0,41.19,41.46,41.15,41.36,18040.0
2024-12-30 13:00:00,41.44,41.44,41.08,41.17,10708.0,41.44,41.44,41.08,41.17,10708.0
2024-12-30 13:30:00,41.19,41.25,41.09,41.24,16851.0,41.19,41.25,41.09,41.24,16851.0
2024-12-30 14:00:00,41.22,41.29,41.0,41.07,13625.0,41.22,41.29,41.0,41.07,13625.0
2024-12-30 14:30:00,41.07,41.13,41.03,41.08,7690.0,41.07,41.13,41.03,41.08,7690.0
2024-12-30 15:00:00,41.08,41.13,41.04,41.07,15993.0,41.08,41.13,41.04,41.07,15993.0
2024-12-30 15:30:00,41.04,41.09,40.67,40.67,79641.0,41.04,41.09,40.67,40.67,79641.0
2024-12-31 09:30:00,41.38,41.44,40.82,40.87,20514.0,41.38,41.44,40.82,40.87,20514.0
2024-12-31 10:00:00,40.87,41.35,40.59,41.29,23177.0,40.87,41.35,40.59,41.29,23177.0
2024-12-31 10:30:00,41.29,41.46,41.12,41.16,14476.0,41.29,41.46,41.12,41.16,14476.0
2024-12-31 11:00:00,41.1,41.1,40.92,41.02,8429.0,41.1,41.1,40.92,41.02,8429.0
2024-12-31 11:30:00,40.95,41.25,40.92,41.1,56316.0,40.95,41.25,40.92,41.1,56316.0
2024-12-31 12:00:00,41.1,41.14,40.74,40.75,6114.0,41.1,41.14,40.74,40.75,6114.0
2024-12-31 12:30:00,40.73,41.02,40.7,41.01,8489.0,40.73,41.02,40.7,41.01,8489.0
2024-12-31 13:00:00,41.02,41.05,40.74,40.78,6871.0,41.02,41.05,40.74,40.78,6871.0
2024-12-31 13:30:00,40.76,40.76,40.65,40.68,7093.0,40.76,40.76,40.65,40.68,7093.0
2024-12-31 14:00:00,40.65,40.85,40.53,40.53,11555.0,40.65,40.85,40.53,40.53,11555.0
2024-12-31 14:30:00,40.52,41.0,40.41,40.67,29451.0,40.52,41.0,40.41,40.67,29451.0
2024-12-31 15:00:00,40.64,40.77,40.55,40.74,26508.0,40.64,40.77,40.55,40.74,26508.0
2024-12-31 15:30:00,40.74,40.78,40.55,40.63,75243.0,40.74,40.78,40.55,40.63,75243.0
2025-01-02 09:30:00,40.9,41.24,40.69,41.09,30848.0,40.9,41.24,40.69,41.09,30848.0
2025-01-02 10:00:00,41.09,41.11,40.73,40.91,9501.0,41.09,41.11,40.73,40.91,9501.0
2025-01-02 10:30:00,40.82,40.87,40.47,40.7,8475.0,40.82,40.87,40.47,40.7,8475.0
2025-01-02 11:00:00,40.68,40.68,40.47,40.5,14734.0,40.68,40.68,40.47,40.5,14734.0
2025-01-02 11:30:00,40.5,40.91,40.5,40.91,12658.0,40.5,40.91,40.5,40.91,12658.0
2025-01-02 12:00:00,40.86,40.91,40.59,40.59,8044.0,40.86,40.91,40.59,40.59,8044.0
2025-01-02 12:30:00,40.5,40.52,40.29,40.52,10648.0,40.5,40.52,40.29,40.52,10648.0
2025-01-02 13:00:00,40.46,40.46,40.28,40.4,17604.0,40.46,40.46,40.28,40.4,17604.0
2025-01-02 13:30:00,40.35,40.4,40.27,40.38,9925.0,40.35,40.4,40.27,40.38,9925.0
2025-01-02 14:00:00,40.38,40.44,40.33,40.44,10285.0,40.38,40.44,40.33,40.44,10285.0
2025-01-02 14:30:00,40.42,40.68,40.41,40.5,34129.0,40.42,40.68,40.41,40.5,34129.0
2025-01-02 15:00:00,40.46,40.6,40.45,40.55,7608.0,40.46,40.6,40.45,40.55,7608.0
2025-01-02 15:30:00,40.52,40.56,40.34,40.48,70217.0,40.52,40.56,40.34,40.48,70217.0
2025-01-03 09:30:00,40.43,41.45,40.43,40.99,24448.0,40.43,41.45,40.43,40.99,24448.0
2025-01-03 10:00:00,41.0,41.0,40.56,40.81,17561.0,41.0,41.0,40.56,40.81,17561.0
2025-01-03 10:30:00,40.83,40.92,40.74,40.77,16111.0,40.83,40.92,40.74,40.77,16111.0
2025-01-03 11:00:00,40.76,40.89,40.63,40.84,23898.0,40.76,40.89,40.63,40.84,23898.0
2025-01-03 11:30:00,40.89,41.12,40.62,40.79,75860.0,40.89,41.12,40.62,40.79,75860.0
2025-01-03 12:00:00,40.79,40.88,40.49,40.51,13065.0,40.79,40.88,40.49,40.51,13065.0
2025-01-03 12:30:00,40.52,40.66,40.42,40.63,25942.0,40.52,40.66,40.42,40.63,25942.0
2025-01-03 13:00:00,40.61,40.74,40.51,40.59,29065.0,40.61,40.74,40.51,40.59,29065.0
2025-01-03 13:30:00,40.58,40.86,40.55,40.81,12335.0,40.58,40.86,40.55,40.81,12335.0
2025-01-03 14:00:00,40.82,41.02,40.81,40.89,10404.0,40.82,41.02,40.81,40.89,10404.0
2025-01-03 14:30:00,40.84,41.0,40.69,40.98,15523.0,40.84,41.0,40.69,40.98,15523.0
2025-01-03 15:00:00,40.98,40.98,40.81,40.95,17898.0,40.98,40.98,40.81,40.95,17898.0
2025-01-03 15:30:00,40.91,41.06,40.7,41.06,174715.0,40.91,41.06,40.7,41.06,174715.0
2025-01-06 09:30:00,41.46,42.49,41.44,41.86,117234.0,41.46,42.49,41.44,41.86,117234.0
2025-01-06 10:00:00,41.68,41.78,41.5,41.78,29692.0,41.68,41.78,41.5,41.78,29692.0
2025-01-06 10:30:00,41.75,42.06,41.63,41.68,44878.0,41.75,42.06,41.63,41.68,44878.0
2025-01-06 11:00:00,41.72,41.89,41.64,41.64,20592.0,41.72,41.89,41.64,41.64,20592.0
2025-01-06 11:30:00,41.62,41.82,41.49,41.81,23499.0,41.62,41.82,41.49,41.81,23499.0
2025-01-06 12:00:00,41.76,41.86,41.53,41.86,46074.0,41.76,41.86,41.53,41.86,46074.0
2025-01-06 12:30:00,41.81,41.81,41.45,41.55,31022.0,41.81,41.81,41.45,41.55,31022.0
2025-01-06 13:00:00,41.55,41.55,41.33,41.36,22941.0,41.55,41.55,41.33,41.36,22941.0
2025-01-06 13:30:00,41.36,41.4,41.22,41.27,60731.0,41.36,41.4,41.22,41.27,60731.0
2025-01-06 14:00:00,41.21,41.25,41.09,41.14,19917.0,41.21,41.25,41.09,41.14,19917.0
2025-01-06 14:30:00,41.13,41.15,40.87,40.89,24670.0,41.13,41.15,40.87,40.89,24670.0
2025-01-06 15:00:00,40.89,41.11,40.82,41.11,61556.0,40.89,41.11,40.82,41.11,61556.0
2025-01-06 15:30:00,41.12,41.37,41.0,41.2,144136.0,41.12,41.37,41.0,41.2,144136.0
2025-01-07 09:30:00,41.32,41.32,40.25,40.74,56490.0,41.32,41.32,40.25,40.74,56490.0
2025-01-07 10:00:00,40.64,40.66,40.0,40.05,67043.0,40.64,40.66,40.0,40.05,67043.0
2025-01-07 10:30:00,40.1,40.1,39.25,39.58,55121.0,40.1,40.1,39.25,39.58,55121.0
2025-01-07 11:00:00,39.58,40.0,39.5,39.69,76354.0,39.58,40.0,39.5,39.69,76354.0
2025-01-07 11:30:00,39.68,39.7,39.25,39.34,30457.0,39.68,39.7,39.25,39.34,30457.0
2025-01-07 12:00:00,39.39,39.59,39.3,39.5,20240.0,39.39,39.59,39.3,39.5,20240.0
2025-01-07 12:30:00,39.55,39.55,39.25,39.39,35313.0,39.55,39.55,39.25,39.39,35313.0
2025-01-07 13:00:00,39.34,39.37,39.17,39.24,18247.0,39.34,39.37,39.17,39.24,18247.0
2025-01-07 13:30:00,39.22,39.29,39.09,39.2,29202.0,39.22,39.29,39.09,39.2,29202.0
2025-01-07 14:00:00,39.21,39.41,39.18,39.27,14553.0,39.21,39.41,39.18,39.27,14553.0
2025-01-07 14:30:00,39.26,39.39,39.0,39.05,55578.0,39.26,39.39,39.0,39.05,55578.0
2025-01-07 15:00:00,39.03,39.07,38.84,38.88,34931.0,39.03,39.07,38.84,38.88,34931.0
2025-01-07 15:30:00,38.89,39.24,38.75,39.14,179193.0,38.89,39.24,38.75,39.14,179193.0
2025-01-08 09:30:00,38.63,38.79,37.9,38.02,100431.0,38.63,38.79,37.9,38.02,100431.0
2025-01-08 10:00:00,37.94,38.55,37.9,38.45,93515.0,37.94,38.55,37.9,38.45,93515.0
2025-01-08 10:30:00,38.45,38.66,38.14,38.51,74556.0,38.45,38.66,38.14,38.51,74556.0
2025-01-08 11:00:00,38.55,38.59,38.37,38.46,31286.0,38.55,38.59,38.37,38.46,31286.0
2025-01-08 11:30:00,38.46,38.61,38.35,38.49,26665.0,38.46,38.61,38.35,38.49,26665.0
2025-01-08 12:00:00,38.47,38.66,38.39,38.4,24773.0,38.47,38.66,38.39,38.4,24773.0
2025-01-08 12:30:00,38.4,38.68,38.35,38.6,12044.0,38.4,38.68,38.35,38.6,12044.0
2025-01-08 13:00:00,38.62,38.81,38.61,38.81,12180.0,38.62,38.81,38.61,38.81,12180.0
2025-01-08 13:30:00,38.76,39.16,38.69,39.1,40153.0,38.76,39.16,38.69,39.1,40153.0
2025-01-08 14:00:00,39.06,39.34,38.97,39.29,44453.0,39.06,39.34,38.97,39.29,44453.0
2025-01-08 14:30:00,39.27,39.27,39.07,39.12,45138.0,39.27,39.27,39.07,39.12,45138.0
2025-01-08 15:00:00,39.09,39.12,38.92,38.95,20346.0,39.09,39.12,38.92,38.95,20346.0
2025-01-08 15:30:00,38.95,39.05,38.87,38.92,88785.0,38.95,39.05,38.87,38.92,88785.0
2025-01-10 09:30:00,38.09,38.41,37.58,37.63,69609.0,38.09,38.41,37.58,37.63,69609.0
2025-01-10 10:00:00,37.54,37.76,37.25,37.7,61654.0,37.54,37.76,37.25,37.7,61654.0
2025-01-10 10:30:00,37.71,38.04,37.59,37.76,33473.0,37.71,38.04,37.59,37.76,33473.0
2025-01-10 11:00:00,37.68,37.82,37.62,37.77,39586.0,37.68,37.82,37.62,37.77,39586.0
2025-01-10 11:30:00,37.72,37.96,37.62,37.63,56366.0,37.72,37.96,37.62,37.63,56366.0
2025-01-10 12:00:00,37.59,37.59,37.39,37.42,13103.0,37.59,37.59,37.39,37.42,13103.0
2025-01-10 12:30:00,37.46,37.58,37.36,37.58,22145.0,37.46,37.58,37.36,37.58,22145.0
2025-01-10 13:00:00,37.54,37.8,37.39,37.69,28667.0,37.54,37.8,37.39,37.69,28667.0
2025-01-10 13:30:00,37.69,37.91,37.53,37.81,24518.0,37.69,37.91,37.53,37.81,24518.0
2025-01-10 14:00:00,37.8,37.9,37.52,37.62,53996.0,37.8,37.9,37.52,37.62,53996.0
2025-01-10 14:30:00,37.62,37.84,37.57,37.74,19739.0,37.62,37.84,37.57,37.74,19739.0
2025-01-10 15:00:00,37.79,37.79,37.52,37.59,17890.0,37.79,37.79,37.52,37.59,17890.0
2025-01-10 15:30:00,37.53,37.79,37.49,37.57,166598.0,37.53,37.79,37.49,37.57,166598.0
2025-01-13 09:30:00,37.51,38.16,37.47,37.79,61919.0,37.51,38.16,37.47,37.79,61919.0
2025-01-13 10:00:00,37.71,37.9,37.42,37.42,15964.0,37.71,37.9,37.42,37.42,15964.0
2025-01-13 10:30:00,37.44,37.69,37.44,37.51,22808.0,37.44,37.69,37.44,37.51,22808.0
2025-01-13 11:00:00,37.51,37.63,37.43,37.5,18581.0,37.51,37.63,37.43,37.5,18581.0
2025-01-13 11:30:00,37.47,37.52,37.01,37.04,27220.0,37.47,37.52,37.01,37.04,27220.0
2025-01-13 12:00:00,37.08,37.45,37.04,37.37,21049.0,37.08,37.45,37.04,37.37,21049.0
2025-01-13 12:30:00,37.36,37.46,37.27,37.45,14047.0,37.36,37.46,37.27,37.45,14047.0
2025-01-13 13:00:00,37.45,37.49,37.41,37.46,12632.0,37.45,37.49,37.41,37.46,12632.0
2025-01-13 13:30:00,37.46,37.5,37.36,37.46,16799.0,37.46,37.5,37.36,37.46,16799.0
2025-01-13 14:00:00,37.46,37.49,37.35,37.47,11890.0,37.46,37.49,37.35,37.47,11890.0
2025-01-13 14:30:00,37.46,37.55,37.4,37.47,15139.0,37.46,37.55,37.4,37.47,15139.0
2025-01-13 15:00:00,37.45,37.53,37.37,37.51,20287.0,37.45,37.53,37.37,37.51,20287.0
2025-01-13 15:30:00,37.51,37.97,37.49,37.79,138597.0,37.51,37.97,37.49,37.79,138597.0
2025-01-14 09:30:00,38.14,38.6,37.76,37.79,13708.0,38.14,38.6,37.76,37.79,13708.0
2025-01-14 10:00:00,37.79,38.21,37.78,38.16,8441.0,37.79,38.21,37.78,38.16,8441.0
2025-01-14 10:30:00,38.16,38.16,37.9,37.99,17648.0,38.16,38.16,37.9,37.99,17648.0
2025-01-14 11:00:00,37.99,37.99,37.74,37.94,17802.0,37.99,37.99,37.74,37.94,17802.0
2025-01-14 11:30:00,37.91,38.06,37.75,37.75,20347.0,37.91,38.06,37.75,37.75,20347.0
2025-01-14 12:00:00,37.75,37.9,37.65,37.78,10977.0,37.75,37.9,37.65,37.78,10977.0
2025-01-14 12:30:00,37.77,37.96,37.72,37.88,11308.0,37.77,37.96,37.72,37.88,11308.0
2025-01-14 13:00:00,37.91,38.12,37.91,38.12,10396.0,37.91,38.12,37.91,38.12,10396.0
2025-01-14 13:30:00,38.11,38.22,38.08,38.08,14459.0,38.11,38.22,38.08,38.08,14459.0
2025-01-14 14:00:00,38.13,38.14,37.74,37.76,56851.0,38.13,38.14,37.74,37.76,56851.0
2025-01-14 14:30:00,37.77,37.77,37.42,37.44,16984.0,37.77,37.77,37.42,37.44,16984.0
2025-01-14 15:00:00,37.43,37.51,37.35,37.5,27388.0,37.43,37.51,37.35,37.5,27388.0
2025-01-14 15:30:00,37.52,37.6,37.36,37.45,66181.0,37.52,37.6,37.36,37.45,66181.0
2025-01-15 09:30:00,38.42,38.42,37.93,38.16,20306.0,38.42,38.42,37.93,38.16,20306.0
2025-01-15 10:00:00,38.16,38.35,37.97,38.23,20783.0,38.16,38.35,37.97,38.23,20783.0
2025-01-15 10:30:00,38.23,38.23,37.85,37.85,15964.0,38.23,38.23,37.85,37.85,15964.0
2025-01-15 11:00:00,37.85,37.9,37.71,37.71,15122.0,37.85,37.9,37.71,37.71,15122.0
2025-01-15 11:30:00,37.69,37.82,37.58,37.62,12116.0,37.69,37.82,37.58,37.62,12116.0
2025-01-15 12:00:00,37.62,37.87,37.53,37.87,24348.0,37.62,37.87,37.53,37.87,24348.0
2025-01-15 12:30:00,37.85,37.9,37.66,37.72,17281.0,37.85,37.9,37.66,37.72,17281.0
2025-01-15 13:00:00,37.7,37.73,37.49,37.66,23960.0,37.7,37.73,37.49,37.66,23960.0
2025-01-15 13:30:00,37.68,37.77,37.63,37.75,16613.0,37.68,37.77,37.63,37.75,16613.0
2025-01-15 14:00:00,37.73,37.78,37.64,37.68,17306.0,37.73,37.78,37.64,37.68,17306.0
2025-01-15 14:30:00,37.68,37.81,37.64,37.69,18980.0,37.68,37.81,37.64,37.69,18980.0
2025-01-15 15:00:00,37.69,37.77,37.58,37.59,61037.0,37.69,37.77,37.58,37.59,61037.0
2025-01-15 15:30:00,37.59,37.59,37.11,37.18,126245.0,37.59,37.59,37.11,37.18,126245.0
2025-01-16 09:30:00,37.47,37.58,36.92,36.92,44139.0,37.47,37.58,36.92,36.92,44139.0
2025-01-16 10:00:00,36.95,37.39,36.89,37.22,41121.0,36.95,37.39,36.89,37.22,41121.0
2025-01-16 10:30:00,37.24,37.43,37.23,37.34,16847.0,37.24,37.43,37.23,37.34,16847.0
2025-01-16 11:00:00,37.34,37.51,37.26,37.51,28803.0,37.34,37.51,37.26,37.51,28803.0
2025-01-16 11:30:00,37.54,37.54,37.27,37.35,13846.0,37.54,37.54,37.27,37.35,13846.0
2025-01-16 12:00:00,37.3,37.4,37.25,37.39,13072.0,37.3,37.4,37.25,37.39,13072.0
2025-01-16 12:30:00,37.35,37.36,37.29,37.34,10747.0,37.35,37.36,37.29,37.34,10747.0
2025-01-16 13:00:00,37.34,37.4,37.33,37.33,9502.0,37.34,37.4,37.33,37.33,9502.0
2025-01-16 13:30:00,37.34,37.38,37.27,37.28,10658.0,37.34,37.38,37.27,37.28,10658.0
2025-01-16 14:00:00,37.27,37.28,37.0,37.12,42617.0,37.27,37.28,37.0,37.12,42617.0
2025-01-16 14:30:00,37.12,37.12,36.91,37.0,42368.0,37.12,37.12,36.91,37.0,42368.0
2025-01-16 15:00:00,37.0,37.07,36.87,36.93,41242.0,37.0,37.07,36.87,36.93,41242.0
2025-01-16 15:30:00,36.95,36.95,36.54,36.57,163326.0,36.95,36.95,36.54,36.57,163326.0
2025-01-17 09:30:00,37.24,37.24,36.7,37.02,69860.0,37.24,37.24,36.7,37.02,69860.0
2025-01-17 10:00:00,37.02,37.1,36.42,36.62,82440.0,37.02,37.1,36.42,36.62,82440.0
2025-01-17 10:30:00,36.62,36.75,36.42,36.51,101628.0,36.62,36.75,36.42,36.51,101628.0
2025-01-17 11:00:00,36.45,36.76,36.43,36.73,41423.0,36.45,36.76,36.43,36.73,41423.0
2025-01-17 11:30:00,36.69,36.74,36.5,36.55,14927.0,36.69,36.74,36.5,36.55,14927.0
2025-01-17 12:00:00,36.49,36.6,36.28,36.34,26770.0,36.49,36.6,36.28,36.34,26770.0
2025-01-17 12:30:00,36.35,36.4,36.2,36.35,70397.0,36.35,36.4,36.2,36.35,70397.0
2025-01-17 13:00:00,36.39,36.96,36.39,36.66,63344.0,36.39,36.96,36.39,36.66,63344.0
2025-01-17 13:30:00,36.62,36.67,36.47,36.63,22805.0,36.62,36.67,36.47,36.63,22805.0
2025-01-17 14:00:00,36.63,36.82,36.58,36.7,45729.0,36.63,36.82,36.58,36.7,45729.0
2025-01-17 14:30:00,36.7,36.96,36.63,36.74,42985.0,36.7,36.96,36.63,36.74,42985.0
2025-01-17 15:00:00,36.72,36.74,36.58,36.7,74760.0,36.72,36.74,36.58,36.7,74760.0
2025-01-17 15:30:00,36.7,37.45,36.68,37.38,724148.0,36.7,37.45,36.68,37.38,724148.0
2025-01-21 09:30:00,38.3,39.33,38.21,38.64,77225.0,38.3,39.33,38.21,38.64,77225.0
2025-01-21 10:00:00,38.64,39.34,38.32,39.3,122701.0,38.64,39.34,38.32,39.3,122701.0
2025-01-21 10:30:00,39.26,39.93,39.17,39.73,101782.0,39.26,39.93,39.17,39.73,101782.0
2025-01-21 11:00:00,39.73,39.99,39.56,39.95,114607.0,39.73,39.99,39.56,39.95,114607.0
2025-01-21 11:30:00,39.99,40.38,39.93,40.11,46446.0,39.99,40.38,39.93,40.11,46446.0
2025-01-21 12:00:00,40.12,40.19,39.84,40.15,45230.0,40.12,40.19,39.84,40.15,45230.0
2025-01-21 12:30:00,40.12,40.28,40.1,40.27,28385.0,40.12,40.28,40.1,40.27,28385.0
2025-01-21 13:00:00,40.27,40.27,39.6,39.6,55762.0,40.27,40.27,39.6,39.6,55762.0
2025-01-21 13:30:00,39.65,39.65,39.3,39.32,21144.0,39.65,39.65,39.3,39.32,21144.0
2025-01-21 14:00:00,39.32,39.37,38.98,39.07,23692.0,39.32,39.37,38.98,39.07,23692.0
2025-01-21 14:30:00,39.07,39.12,38.99,39.01,30330.0,39.07,39.12,38.99,39.01,30330.0
2025-01-21 15:00:00,39.01,39.42,38.99,39.41,69264.0,39.01,39.42,38.99,39.41,69264.0
2025-01-21 15:30:00,39.41,39.57,39.24,39.54,238201.0,39.41,39.57,39.24,39.54,238201.0
2025-01-22 09:30:00,39.68,40.1,39.42,39.61,39589.0,39.68,40.1,39.42,39.61,39589.0
2025-01-22 10:00:00,39.61,39.71,39.0,39.69,95909.0,39.61,39.71,39.0,39.69,95909.0
2025-01-22 10:30:00,39.69,39.73,39.29,39.29,50362.0,39.69,39.73,39.29,39.29,50362.0
2025-01-22 11:00:00,39.29,39.49,39.15,39.3,22407.0,39.29,39.49,39.15,39.3,22407.0
2025-01-22 11:30:00,39.32,39.56,39.3,39.47,13382.0,39.32,39.56,39.3,39.47,13382.0
2025-01-22 12:00:00,39.49,39.71,39.47,39.59,24933.0,39.49,39.71,39.47,39.59,24933.0
2025-01-22 12:30:00,39.61,39.62,39.37,39.44,10610.0,39.61,39.62,39.37,39.44,10610.0
2025-01-22 13:00:00,39.43,39.46,39.27,39.3,22304.0,39.43,39.46,39.27,39.3,22304.0
2025-01-22 13:30:00,39.3,39.55,39.28,39.52,16031.0,39.3,39.55,39.28,39.52,16031.0
2025-01-22 14:00:00,39.52,39.98,39.49,39.71,89733.0,39.52,39.98,39.49,39.71,89733.0
2025-01-22 14:30:00,39.71,39.89,39.7,39.84,45115.0,39.71,39.89,39.7,39.84,45115.0
2025-01-22 15:00:00,39.82,39.98,39.7,39.95,165186.0,39.82,39.98,39.7,39.95,165186.0
2025-01-22 15:30:00,39.96,39.97,39.65,39.75,85458.0,39.96,39.97,39.65,39.75,85458.0
2025-01-23 09:30:00,39.58,39.85,39.21,39.58,163743.0,39.58,39.85,39.21,39.58,163743.0
2025-01-23 10:00:00,39.55,39.56,38.5,38.83,57944.0,39.55,39.56,38.5,38.83,57944.0
2025-01-23 10:30:00,38.75,38.85,38.66,38.7,15636.0,38.75,38.85,38.66,38.7,15636.0
2025-01-23 11:00:00,38.72,39.09,38.71,38.96,32279.0,38.72,39.09,38.71,38.96,32279.0
2025-01-23 11:30:00,39.02,39.04,38.7,38.7,14295.0,39.02,39.04,38.7,38.7,14295.0
2025-01-23 12:00:00,38.66,38.75,38.56,38.6,20894.0,38.66,38.75,38.56,38.6,20894.0
2025-01-23 12:30:00,38.66,38.66,38.33,38.33,53306.0,38.66,38.66,38.33,38.33,53306.0
2025-01-23 13:00:00,38.36,38.45,38.03,38.13,31208.0,38.36,38.45,38.03,38.13,31208.0
2025-01-23 13:30:00,38.13,38.24,38.06,38.12,15247.0,38.13,38.24,38.06,38.12,15247.0
2025-01-23 14:00:00,38.08,38.34,38.08,38.26,33234.0,38.08,38.34,38.08,38.26,33234.0
2025-01-23 14:30:00,38.3,38.42,38.17,38.29,29354.0,38.3,38.42,38.17,38.29,29354.0
2025-01-23 15:00:00,38.29,38.93,38.22,38.83,81577.0,38.29,38.93,38.22,38.83,81577.0
2025-01-23 15:30:00,38.82,39.18,38.68,39.13,181742.0,38.82,39.18,38.68,39.13,181742.0
2025-01-24 09:30:00,39.5,39.85,39.12,39.26,33102.0,39.5,39.85,39.12,39.26,33102.0
2025-01-24 10:00:00,39.26,39.39,39.02,39.39,20670.0,39.26,39.39,39.02,39.39,20670.0
2025-01-24 10:30:00,39.44,39.73,39.29,39.58,21415.0,39.44,39.73,39.29,39.58,21415.0
2025-01-24 11:00:00,39.57,40.43,39.5,40.35,45493.0,39.57,40.43,39.5,40.35,45493.0
2025-01-24 11:30:00,40.35,40.91,40.26,40.83,91644.0,40.35,40.91,40.26,40.83,91644.0
2025-01-24 12:00:00,40.79,40.92,40.54,40.55,48381.0,40.79,40.92,40.54,40.55,48381.0
2025-01-24 12:30:00,40.55,40.66,40.31,40.34,17045.0,40.55,40.66,40.31,40.34,17045.0
2025-01-24 13:00:00,40.34,40.65,40.23,40.57,86668.0,40.34,40.65,40.23,40.57,86668.0
2025-01-24 13:30:00,40.55,40.63,40.21,40.22,32342.0,40.55,40.63,40.21,40.22,32342.0
2025-01-24 14:00:00,40.21,40.24,40.04,40.07,41854.0,40.21,40.24,40.04,40.07,41854.0
2025-01-24 14:30:00,40.08,40.11,39.98,40.01,29866.0,40.08,40.11,39.98,40.01,29866.0
2025-01-24 15:00:00,40.0,40.05,39.73,39.73,87731.0,40.0,40.05,39.73,39.73,87731.0
2025-01-24 15:30:00,39.73,39.83,39.61,39.73,95549.0,39.73,39.83,39.61,39.73,95549.0
2025-01-27 09:30:00,39.42,40.22,39.32,39.96,45577.0,39.42,40.22,39.32,39.96,45577.0
2025-01-27 10:00:00,40.0,41.0,39.87,40.89,135844.0,40.0,41.0,39.87,40.89,135844.0
2025-01-27 10:30:00,40.83,41.1,40.56,40.63,102214.0,40.83,41.1,40.56,40.63,102214.0
2025-01-27 11:00:00,40.63,40.85,40.22,40.32,23296.0,40.63,40.85,40.22,40.32,23296.0
2025-01-27 11:30:00,40.32,40.38,40.0,40.19,43439.0,40.32,40.38,40.0,40.19,43439.0
2025-01-27 12:00:00,40.16,40.2,39.79,39.86,36195.0,40.16,40.2,39.79,39.86,36195.0
2025-01-27 12:30:00,39.83,39.95,39.69,39.77,27337.0,39.83,39.95,39.69,39.77,27337.0
2025-01-27 13:00:00,39.76,39.83,39.64,39.75,18076.0,39.76,39.83,39.64,39.75,18076.0
2025-01-27 13:30:00,39.72,39.92,39.63,39.76,47768.0,39.72,39.92,39.63,39.76,47768.0
2025-01-27 14:00:00,39.76,39.85,39.67,39.79,41085.0,39.76,39.85,39.67,39.79,41085.0
2025-01-27 14:30:00,39.76,39.76,39.46,39.51,44427.0,39.76,39.76,39.46,39.51,44427.0
2025-01-27 15:00:00,39.51,39.75,39.48,39.66,47949.0,39.51,39.75,39.48,39.66,47949.0
2025-01-27 15:30:00,39.68,39.95,39.67,39.82,140351.0,39.68,39.95,39.67,39.82,140351.0
2025-01-28 09:30:00,40.02,40.02,38.52,39.18,145060.0,40.02,40.02,38.52,39.18,145060.0
2025-01-28 10:00:00,39.17,40.25,39.02,40.15,109685.0,39.17,40.25,39.02,40.15,109685.0
2025-01-28 10:30:00,40.13,40.75,40.06,40.72,52742.0,40.13,40.75,40.06,40.72,52742.0
2025-01-28 11:00:00,40.75,41.27,40.74,41.15,76988.0,40.75,41.27,40.74,41.15,76988.0
2025-01-28 11:30:00,41.15,41.15,40.66,40.83,77050.0,41.15,41.15,40.66,40.83,77050.0
2025-01-28 12:00:00,40.88,41.22,40.86,41.18,78560.0,40.88,41.22,40.86,41.18,78560.0
2025-01-28 12:30:00,41.18,41.22,40.82,40.99,73699.0,41.18,41.22,40.82,40.99,73699.0
2025-01-28 13:00:00,40.98,41.04,40.81,40.86,12956.0,40.98,41.04,40.81,40.86,12956.0
2025-01-28 13:30:00,40.86,40.87,40.67,40.79,19408.0,40.86,40.87,40.67,40.79,19408.0
2025-01-28 14:00:00,40.79,40.9,40.73,40.82,21151.0,40.79,40.9,40.73,40.82,21151.0
2025-01-28 14:30:00,40.83,41.23,40.78,41.14,35052.0,40.83,41.23,40.78,41.14,35052.0
2025-01-28 15:00:00,41.15,41.58,41.08,41.47,71554.0,41.15,41.58,41.08,41.47,71554.0
2025-01-28 15:30:00,41.45,41.53,41.1,41.34,194296.0,41.45,41.53,41.1,41.34,194296.0
2025-01-29 09:30:00,41.11,41.23,40.03,40.13,40389.0,41.11,41.23,40.03,40.13,40389.0
2025-01-29 10:00:00,40.13,40.47,39.9,40.03,20341.0,40.13,40.47,39.9,40.03,20341.0
2025-01-29 10:30:00,40.14,40.21,39.86,40.16,85875.0,40.14,40.21,39.86,40.16,85875.0
2025-01-29 11:00:00,40.16,40.56,40.09,40.12,59604.0,40.16,40.56,40.09,40.12,59604.0
2025-01-29 11:30:00,40.16,40.53,40.04,40.15,41872.0,40.16,40.53,40.04,40.15,41872.0
2025-01-29 12:00:00,40.16,40.33,40.12,40.2,28979.0,40.16,40.33,40.12,40.2,28979.0
2025-01-29 12:30:00,40.2,40.48,40.15,40.38,27358.0,40.2,40.48,40.15,40.38,27358.0
2025-01-29 13:00:00,40.38,40.61,40.19,40.5,38557.0,40.38,40.61,40.19,40.5,38557.0
2025-01-29 13:30:00,40.5,40.79,40.5,40.66,39579.0,40.5,40.79,40.5,40.66,39579.0
2025-01-29 14:00:00,40.7,40.7,40.26,40.4,38049.0,40.7,40.7,40.26,40.4,38049.0
2025-01-29 14:30:00,40.35,40.7,40.27,40.39,61156.0,40.35,40.7,40.27,40.39,61156.0
2025-01-29 15:00:00,40.4,41.09,40.27,41.05,116927.0,40.4,41.09,40.27,41.05,116927.0
2025-01-29 15:30:00,41.14,41.26,40.89,40.98,154925.0,41.14,41.26,40.89,40.98,154925.0
2025-01-30 09:30:00,41.02,41.69,40.74,41.07,47343.0,41.02,41.69,40.74,41.07,47343.0
2025-01-30 10:00:00,41.0,41.16,40.79,41.02,31600.0,41.0,41.16,40.79,41.02,31600.0
2025-01-30 10:30:00,41.02,41.05,40.4,40.52,39536.0,41.02,41.05,40.4,40.52,39536.0
2025-01-30 11:00:00,40.55,40.86,40.55,40.83,22295.0,40.55,40.86,40.55,40.83,22295.0
2025-01-30 11:30:00,40.83,40.91,39.98,40.8,118359.0,40.83,40.91,39.98,40.8,118359.0
2025-01-30 12:00:00,40.8,40.85,40.54,40.62,8434.0,40.8,40.85,40.54,40.62,8434.0
2025-01-30 12:30:00,40.58,40.81,40.56,40.62,13809.0,40.58,40.81,40.56,40.62,13809.0
2025-01-30 13:00:00,40.55,40.67,40.49,40.66,10612.0,40.55,40.67,40.49,40.66,10612.0
2025-01-30 13:30:00,40.6,40.86,40.6,40.79,12506.0,40.6,40.86,40.6,40.79,12506.0
2025-01-30 14:00:00,40.8,40.86,40.7,40.8,17405.0,40.8,40.86,40.7,40.8,17405.0
2025-01-30 14:30:00,40.79,40.93,40.72,40.82,34239.0,40.79,40.93,40.72,40.82,34239.0
2025-01-30 15:00:00,40.82,41.02,40.77,40.87,48172.0,40.82,41.02,40.77,40.87,48172.0
2025-01-30 15:30:00,40.87,40.87,40.46,40.79,171288.0,40.87,40.87,40.46,40.79,171288.0
2025-01-31 09:30:00,42.03,42.95,41.25,41.59,103403.0,42.03,42.95,41.25,41.59,103403.0
2025-01-31 10:00:00,41.6,42.08,41.5,42.06,75138.0,41.6,42.08,41.5,42.06,75138.0
2025-01-31 10:30:00,42.01,42.11,41.58,41.7,49506.0,42.01,42.11,41.58,41.7,49506.0
2025-01-31 11:00:00,41.75,41.88,41.57,41.73,22056.0,41.75,41.88,41.57,41.73,22056.0
2025-01-31 11:30:00,41.72,41.98,41.67,41.8,16421.0,41.72,41.98,41.67,41.8,16421.0
2025-01-31 12:00:00,41.8,42.04,41.69,42.02,29259.0,41.8,42.04,41.69,42.02,29259.0
2025-01-31 12:30:00,42.06,42.15,41.91,41.94,11598.0,42.06,42.15,41.91,41.94,11598.0
2025-01-31 13:00:00,41.92,42.02,41.53,41.54,25669.0,41.92,42.02,41.53,41.54,25669.0
2025-01-31 13:30:00,41.53,41.57,41.15,41.25,115803.0,41.53,41.57,41.15,41.25,115803.0
2025-01-31 14:00:00,41.18,41.28,41.04,41.11,12541.0,41.18,41.28,41.04,41.11,12541.0
2025-01-31 14:30:00,41.11,41.29,40.81,41.29,26963.0,41.11,41.29,40.81,41.29,26963.0
2025-01-31 15:00:00,41.25,41.25,40.82,40.88,32988.0,41.25,41.25,40.82,40.88,32988.0
2025-01-31 15:30:00,40.91,41.14,40.81,41.01,189170.0,40.91,41.14,40.81,41.01,189170.0
2025-02-03 09:30:00,39.64,40.24,39.29,39.37,73681.0,39.64,40.24,39.29,39.37,73681.0
2025-02-03 10:00:00,39.27,40.15,39.25,40.05,46026.0,39.27,40.15,39.25,40.05,46026.0
2025-02-03 10:30:00,40.05,40.4,39.93,40.25,55610.0,40.05,40.4,39.93,40.25,55610.0
2025-02-03 11:00:00,40.25,40.26,39.98,40.19,41460.0,40.25,40.26,39.98,40.19,41460.0
2025-02-03 11:30:00,40.2,40.52,40.19,40.25,58283.0,40.2,40.52,40.19,40.25,58283.0
2025-02-03 12:00:00,40.25,40.44,40.18,40.33,52368.0,40.25,40.44,40.18,40.33,52368.0
2025-02-03 12:30:00,40.33,40.48,40.12,40.3,29762.0,40.33,40.48,40.12,40.3,29762.0
2025-02-03 13:00:00,40.25,40.48,40.15,40.39,22386.0,40.25,40.48,40.15,40.39,22386.0
2025-02-03 13:30:00,40.41,40.55,40.34,40.54,28592.0,40.41,40.55,40.34,40.54,28592.0
2025-02-03 14:00:00,40.55,40.64,40.37,40.5,27168.0,40.55,40.64,40.37,40.5,27168.0
2025-02-03 14:30:00,40.51,40.73,40.49,40.69,27833.0,40.51,40.73,40.49,40.69,27833.0
2025-02-03 15:00:00,40.66,40.93,40.62,40.8,48865.0,40.66,40.93,40.62,40.8,48865.0
2025-02-03 15:30:00,40.84,40.92,40.48,40.51,177914.0,40.84,40.92,40.48,40.51,177914.0
2025-02-04 09:30:00,41.12,43.2,41.12,42.72,220052.0,41.12,43.2,41.12,42.72,220052.0
2025-02-04 10:00:00,42.66,42.72,41.95,42.33,71598.0,42.66,42.72,41.95,42.33,71598.0
2025-02-04 10:30:00,42.31,43.02,42.31,42.95,79153.0,42.31,43.02,42.31,42.95,79153.0
2025-02-04 11:00:00,42.95,43.14,42.69,43.09,162716.0,42.95,43.14,42.69,43.09,162716.0
2025-02-04 11:30:00,43.07,43.47,42.82,42.93,116088.0,43.07,43.47,42.82,42.93,116088.0
2025-02-04 12:00:00,42.93,42.93,42.49,42.64,55550.0,42.93,42.93,42.49,42.64,55550.0
2025-02-04 12:30:00,42.64,42.88,42.59,42.8,39179.0,42.64,42.88,42.59,42.8,39179.0
2025-02-04 13:00:00,42.8,42.85,42.54,42.8,28878.0,42.8,42.85,42.54,42.8,28878.0
2025-02-04 13:30:00,42.8,42.88,42.57,42.81,66334.0,42.8,42.88,42.57,42.81,66334.0
2025-02-04 14:00:00,42.81,42.89,42.59,42.59,60803.0,42.81,42.89,42.59,42.59,60803.0
2025-02-04 14:30:00,42.6,42.75,42.51,42.62,73634.0,42.6,42.75,42.51,42.62,73634.0
2025-02-04 15:00:00,42.59,42.59,42.23,42.37,101334.0,42.59,42.59,42.23,42.37,101334.0
2025-02-04 15:30:00,42.35,42.76,42.3,42.66,396033.0,42.35,42.76,42.3,42.66,396033.0
2025-02-05 09:30:00,42.7,43.0,41.92,41.96,57213.0,42.7,43.0,41.92,41.96,57213.0
2025-02-05 10:00:00,42.05,42.15,41.68,41.91,80981.0,42.05,42.15,41.68,41.91,80981.0
2025-02-05 10:30:00,41.9,42.25,41.89,42.18,28699.0,41.9,42.25,41.89,42.18,28699.0
2025-02-05 11:00:00,42.21,42.21,41.79,42.04,26227.0,42.21,42.21,41.79,42.04,26227.0
2025-02-05 11:30:00,42.06,42.1,41.87,41.92,23034.0,42.06,42.1,41.87,41.92,23034.0
2025-02-05 12:00:00,41.93,42.08,41.86,41.95,48345.0,41.93,42.08,41.86,41.95,48345.0
2025-02-05 12:30:00,41.93,42.01,41.8,41.96,24741.0,41.93,42.01,41.8,41.96,24741.0
2025-02-05 13:00:00,41.92,42.37,41.92,42.28,72830.0,41.92,42.37,41.92,42.28,72830.0
2025-02-05 13:30:00,42.27,42.43,42.26,42.29,22070.0,42.27,42.43,42.26,42.29,22070.0
2025-02-05 14:00:00,42.29,42.76,42.29,42.59,40075.0,42.29,42.76,42.29,42.59,40075.0
2025-02-05 14:30:00,42.59,42.67,42.52,42.56,41926.0,42.59,42.67,42.52,42.56,41926.0
2025-02-05 15:00:00,42.59,42.85,42.56,42.78,57345.0,42.59,42.85,42.56,42.78,57345.0
2025-02-05 15:30:00,42.79,42.86,42.59,42.84,162748.0,42.79,42.86,42.59,42.84,162748.0
2025-02-06 09:30:00,43.28,43.46,42.76,42.96,35879.0,43.28,43.46,42.76,42.96,35879.0
2025-02-06 10:00:00,43.0,43.34,42.84,43.07,31477.0,43.0,43.34,42.84,43.07,31477.0
2025-02-06 10:30:00,43.04,43.2,42.72,42.93,31675.0,43.04,43.2,42.72,42.93,31675.0
2025-02-06 11:00:00,42.97,43.08,42.75,42.79,24995.0,42.97,43.08,42.75,42.79,24995.0
2025-02-06 11:30:00,42.79,42.8,42.55,42.63,29435.0,42.79,42.8,42.55,42.63,29435.0
2025-02-06 12:00:00,42.55,42.82,42.52,42.76,23713.0,42.55,42.82,42.52,42.76,23713.0
2025-02-06 12:30:00,42.76,42.8,42.43,42.48,130640.0,42.76,42.8,42.43,42.48,130640.0
2025-02-06 13:00:00,42.48,42.62,42.32,42.59,36694.0,42.48,42.62,42.32,42.59,36694.0
2025-02-06 13:30:00,42.62,42.62,42.38,42.41,20561.0,42.62,42.62,42.38,42.41,20561.0
2025-02-06 14:00:00,42.39,42.44,42.16,42.18,18003.0,42.39,42.44,42.16,42.18,18003.0
2025-02-06 14:30:00,42.2,42.22,41.95,42.02,23728.0,42.2,42.22,41.95,42.02,23728.0
2025-02-06 15:00:00,41.97,42.08,41.94,41.95,16643.0,41.97,42.08,41.94,41.95,16643.0
2025-02-06 15:30:00,41.99,42.15,41.87,41.95,89747.0,41.99,42.15,41.87,41.95,89747.0
2025-02-07 09:30:00,41.93,42.05,41.54,41.84,24811.0,41.93,42.05,41.54,41.84,24811.0
2025-02-07 10:00:00,41.74,41.86,41.33,41.72,35504.0,41.74,41.86,41.33,41.72,35504.0
2025-02-07 10:30:00,41.72,41.94,41.36,41.38,18555.0,41.72,41.94,41.36,41.38,18555.0
2025-02-07 11:00:00,41.31,41.51,41.07,41.07,21734.0,41.31,41.51,41.07,41.07,21734.0
2025-02-07 11:30:00,41.11,41.26,40.69,40.7,29706.0,41.11,41.26,40.69,40.7,29706.0
2025-02-07 12:00:00,40.67,40.84,40.62,40.7,21579.0,40.67,40.84,40.62,40.7,21579.0
2025-02-07 12:30:00,40.7,40.85,40.59,40.71,24785.0,40.7,40.85,40.59,40.71,24785.0
2025-02-07 13:00:00,40.68,40.84,40.66,40.66,21523.0,40.68,40.84,40.66,40.66,21523.0
2025-02-07 13:30:00,40.66,40.73,40.5,40.59,20976.0,40.66,40.73,40.5,40.59,20976.0
2025-02-07 14:00:00,40.58,40.85,40.53,40.74,48562.0,40.58,40.85,40.53,40.74,48562.0
2025-02-07 14:30:00,40.74,40.98,40.69,40.94,46303.0,40.74,40.98,40.69,40.94,46303.0
2025-02-07 15:00:00,40.96,41.03,40.75,40.99,38261.0,40.96,41.03,40.75,40.99,38261.0
2025-02-07 15:30:00,41.03,41.11,40.77,40.88,181331.0,41.03,41.11,40.77,40.88,181331.0
2025-02-10 09:30:00,41.45,41.66,41.15,41.37,49351.0,41.45,41.66,41.15,41.37,49351.0
2025-02-10 10:00:00,41.51,41.51,41.16,41.39,47345.0,41.51,41.51,41.16,41.39,47345.0
2025-02-10 10:30:00,41.36,41.4,41.18,41.2,16054.0,41.36,41.4,41.18,41.2,16054.0
2025-02-10 11:00:00,41.2,41.28,41.0,41.19,115168.0,41.2,41.28,41.0,41.19,115168.0
2025-02-10 11:30:00,41.2,41.44,41.18,41.43,42413.0,41.2,41.44,41.18,41.43,42413.0
2025-02-10 12:00:00,41.41,41.51,41.22,41.28,36544.0,41.41,41.51,41.22,41.28,36544.0
2025-02-10 12:30:00,41.3,41.48,41.21,41.35,18874.0,41.3,41.48,41.21,41.35,18874.0
2025-02-10 13:00:00,41.35,41.54,41.32,41.5,36335.0,41.35,41.54,41.32,41.5,36335.0
2025-02-10 13:30:00,41.5,41.52,41.26,41.26,27955.0,41.5,41.52,41.26,41.26,27955.0
2025-02-10 14:00:00,41.24,41.26,40.91,40.92,27588.0,41.24,41.26,40.91,40.92,27588.0
2025-02-10 14:30:00,40.91,41.03,40.82,40.91,45031.0,40.91,41.03,40.82,40.91,45031.0
2025-02-10 15:00:00,40.9,41.01,40.84,40.95,49180.0,40.9,41.01,40.84,40.95,49180.0
2025-02-10 15:30:00,40.95,41.07,40.86,40.99,220112.0,40.95,41.07,40.86,40.99,220112.0
2025-02-11 09:30:00,40.61,40.84,40.35,40.54,23439.0,40.61,40.84,40.35,40.54,23439.0
2025-02-11 10:00:00,40.55,40.71,40.34,40.71,18995.0,40.55,40.71,40.34,40.71,18995.0
2025-02-11 10:30:00,40.72,40.74,40.53,40.56,13330.0,40.72,40.74,40.53,40.56,13330.0
2025-02-11 11:00:00,40.56,40.73,40.37,40.39,28676.0,40.56,40.73,40.37,40.39,28676.0
2025-02-11 11:30:00,40.36,40.56,40.26,40.32,22675.0,40.36,40.56,40.26,40.32,22675.0
2025-02-11 12:00:00,40.26,40.32,40.03,40.28,17775.0,40.26,40.32,40.03,40.28,17775.0
2025-02-11 12:30:00,40.27,40.28,40.04,40.04,9605.0,40.27,40.28,40.04,40.04,9605.0
2025-02-11 13:00:00,40.05,40.22,40.05,40.12,16042.0,40.05,40.22,40.05,40.12,16042.0
2025-02-11 13:30:00,40.15,40.34,40.14,40.3,10922.0,40.15,40.34,40.14,40.3,10922.0
2025-02-11 14:00:00,40.3,40.72,40.3,40.72,32244.0,40.3,40.72,40.3,40.72,32244.0
2025-02-11 14:30:00,40.75,40.91,40.7,40.71,21880.0,40.75,40.91,40.7,40.71,21880.0
2025-02-11 15:00:00,40.73,40.74,40.6,40.69,15689.0,40.73,40.74,40.6,40.69,15689.0
2025-02-11 15:30:00,40.66,40.77,40.6,40.66,82719.0,40.66,40.77,40.6,40.66,82719.0
2025-02-12 09:30:00,40.05,40.45,39.81,40.38,32508.0,40.05,40.45,39.81,40.38,32508.0
2025-02-12 10:00:00,40.35,40.35,39.81,40.26,25793.0,40.35,40.35,39.81,40.26,25793.0
2025-02-12 10:30:00,40.29,40.55,40.28,40.44,8799.0,40.29,40.55,40.28,40.44,8799.0
2025-02-12 11:00:00,40.45,40.66,40.39,40.57,9673.0,40.45,40.66,40.39,40.57,9673.0
2025-02-12 11:30:00,40.63,40.81,40.59,40.75,8147.0,40.63,40.81,40.59,40.75,8147.0
2025-02-12 12:00:00,40.78,40.84,40.68,40.69,14034.0,40.78,40.84,40.68,40.69,14034.0
2025-02-12 12:30:00,40.69,40.99,40.67,40.98,25117.0,40.69,40.99,40.67,40.98,25117.0
2025-02-12 13:00:00,40.92,41.11,40.87,41.06,8435.0,40.92,41.11,40.87,41.06,8435.0
2025-02-12 13:30:00,41.05,41.07,40.99,41.0,8531.0,41.05,41.07,40.99,41.0,8531.0
2025-02-12 14:00:00,41.0,41.06,40.85,40.88,11324.0,41.0,41.06,40.85,40.88,11324.0
2025-02-12 14:30:00,40.86,40.95,40.77,40.91,26342.0,40.86,40.95,40.77,40.91,26342.0
2025-02-12 15:00:00,40.87,40.91,40.69,40.9,20201.0,40.87,40.91,40.69,40.9,20201.0
2025-02-12 15:30:00,40.87,41.23,40.73,41.21,142794.0,40.87,41.23,40.73,41.21,142794.0
2025-02-13 09:30:00,41.52,41.79,41.03,41.06,26583.0,41.52,41.79,41.03,41.06,26583.0
2025-02-13 10:00:00,41.26,41.46,40.85,41.23,27595.0,41.26,41.46,40.85,41.23,27595.0
2025-02-13 10:30:00,41.23,41.55,41.16,41.2,7725.0,41.23,41.55,41.16,41.2,7725.0
2025-02-13 11:00:00,41.1,41.17,40.85,40.97,12185.0,41.1,41.17,40.85,40.97,12185.0
2025-02-13 11:30:00,41.0,41.18,40.95,41.01,14149.0,41.0,41.18,40.95,41.01,14149.0
2025-02-13 12:00:00,41.01,41.1,40.91,40.97,24402.0,41.01,41.1,40.91,40.97,24402.0
2025-02-13 12:30:00,40.92,41.07,40.92,40.96,19926.0,40.92,41.07,40.92,40.96,19926.0
2025-02-13 13:00:00,40.94,41.06,40.78,41.01,15942.0,40.94,41.06,40.78,41.01,15942.0
2025-02-13 13:30:00,41.01,41.02,40.82,40.88,18211.0,41.01,41.02,40.82,40.88,18211.0
2025-02-13 14:00:00,40.9,41.13,40.86,41.06,21227.0,40.9,41.13,40.86,41.06,21227.0
2025-02-13 14:30:00,41.1,41.18,40.98,41.1,20792.0,41.1,41.18,40.98,41.1,20792.0
2025-02-13 15:00:00,41.1,41.42,41.08,41.23,50842.0,41.1,41.42,41.08,41.23,50842.0
2025-02-13 15:30:00,41.23,41.54,41.07,41.51,133900.0,41.23,41.54,41.07,41.51,133900.0
2025-02-14 09:30:00,41.34,41.42,40.26,40.85,47604.0,41.34,41.42,40.26,40.85,47604.0
2025-02-14 10:00:00,40.84,40.84,40.02,40.25,34701.0,40.84,40.84,40.02,40.25,34701.0
2025-02-14 10:30:00,40.13,40.38,39.85,40.37,26135.0,40.13,40.38,39.85,40.37,26135.0
2025-02-14 11:00:00,40.36,40.46,40.25,40.44,24438.0,40.36,40.46,40.25,40.44,24438.0
2025-02-14 11:30:00,40.44,40.54,40.32,40.5,14217.0,40.44,40.54,40.32,40.5,14217.0
2025-02-14 12:00:00,40.45,40.53,40.1,40.1,23461.0,40.45,40.53,40.1,40.1,23461.0
2025-02-14 12:30:00,40.09,40.18,39.96,40.17,41327.0,40.09,40.18,39.96,40.17,41327.0
2025-02-14 13:00:00,40.17,40.2,40.1,40.14,18668.0,40.17,40.2,40.1,40.14,18668.0
2025-02-14 13:30:00,40.14,40.32,40.13,40.17,15891.0,40.14,40.32,40.13,40.17,15891.0
2025-02-14 14:00:00,40.21,40.26,39.84,39.9,37064.0,40.21,40.26,39.84,39.9,37064.0
2025-02-14 14:30:00,39.89,40.03,39.79,39.88,47585.0,39.89,40.03,39.79,39.88,47585.0
2025-02-14 15:00:00,39.88,40.04,39.82,40.02,29699.0,39.88,40.04,39.82,40.02,29699.0
2025-02-14 15:30:00,40.04,40.18,39.93,40.12,109909.0,40.04,40.18,39.93,40.12,109909.0
2025-02-18 09:30:00,40.34,41.51,40.32,41.51,99008.0,40.34,41.51,40.32,41.51,99008.0
2025-02-18 10:00:00,41.48,41.49,40.89,41.0,65074.0,41.48,41.49,40.89,41.0,65074.0
2025-02-18 10:30:00,40.99,41.07,40.81,40.91,84985.0,40.99,41.07,40.81,40.91,84985.0
2025-02-18 11:00:00,40.93,41.25,40.82,41.12,43652.0,40.93,41.25,40.82,41.12,43652.0
2025-02-18 11:30:00,41.11,41.28,40.98,41.17,47074.0,41.11,41.28,40.98,41.17,47074.0
2025-02-18 12:00:00,41.22,41.38,41.02,41.38,91255.0,41.22,41.38,41.02,41.38,91255.0
2025-02-18 12:30:00,41.41,41.77,41.4,41.58,45009.0,41.41,41.77,41.4,41.58,45009.0
2025-02-18 13:00:00,41.58,41.6,41.42,41.5,33340.0,41.58,41.6,41.42,41.5,33340.0
2025-02-18 13:30:00,41.5,41.6,41.37,41.5,86361.0,41.5,41.6,41.37,41.5,86361.0
2025-02-18 14:00:00,41.53,41.74,41.31,41.73,114255.0,41.53,41.74,41.31,41.73,114255.0
2025-02-18 14:30:00,41.73,41.82,41.64,41.66,43522.0,41.73,41.82,41.64,41.66,43522.0
2025-02-18 15:00:00,41.66,41.96,41.62,41.84,45813.0,41.66,41.96,41.62,41.84,45813.0
2025-02-18 15:30:00,41.86,42.52,41.82,42.5,211449.0,41.86,42.52,41.82,42.5,211449.0
2025-02-19 09:30:00,42.7,43.62,41.36,42.15,124746.0,42.7,43.62,41.36,42.15,124746.0
2025-02-19 10:00:00,42.05,42.36,41.65,42.16,151687.0,42.05,42.36,41.65,42.16,151687.0
2025-02-19 10:30:00,42.19,42.28,41.51,41.63,54335.0,42.19,42.28,41.51,41.63,54335.0
2025-02-19 11:00:00,41.62,41.8,41.33,41.66,85663.0,41.62,41.8,41.33,41.66,85663.0
2025-02-19 11:30:00,41.71,41.75,41.47,41.63,31079.0,41.71,41.75,41.47,41.63,31079.0
2025-02-19 12:00:00,41.65,41.92,41.64,41.8,48294.0,41.65,41.92,41.64,41.8,48294.0
2025-02-19 12:30:00,41.83,42.03,41.63,41.96,55281.0,41.83,42.03,41.63,41.96,55281.0
2025-02-19 13:00:00,41.95,41.95,41.6,41.8,37495.0,41.95,41.95,41.6,41.8,37495.0
2025-02-19 13:30:00,41.84,42.05,41.79,41.83,36375.0,41.84,42.05,41.79,41.83,36375.0
2025-02-19 14:00:00,41.87,42.02,41.78,41.92,26686.0,41.87,42.02,41.78,41.92,26686.0
2025-02-19 14:30:00,41.91,42.1,41.82,41.91,43042.0,41.91,42.1,41.82,41.91,43042.0
2025-02-19 15:00:00,41.91,42.22,41.79,42.18,137955.0,41.91,42.22,41.79,42.18,137955.0
2025-02-19 15:30:00,42.19,42.37,41.75,41.86,223048.0,42.19,42.37,41.75,41.86,223048.0
2025-02-20 09:30:00,41.37,41.62,40.3,40.3,178048.0,41.37,41.62,40.3,40.3,178048.0
2025-02-20 10:00:00,40.31,41.12,40.02,40.51,147463.0,40.31,41.12,40.02,40.51,147463.0
2025-02-20 10:30:00,40.57,40.91,40.56,40.68,73609.0,40.57,40.91,40.56,40.68,73609.0
2025-02-20 11:00:00,40.68,40.83,40.61,40.82,52259.0,40.68,40.83,40.61,40.82,52259.0
2025-02-20 11:30:00,40.8,40.88,40.41,40.43,65797.0,40.8,40.88,40.41,40.43,65797.0
2025-02-20 12:00:00,40.45,40.8,40.44,40.8,63231.0,40.45,40.8,40.44,40.8,63231.0
2025-02-20 12:30:00,40.79,41.0,40.75,40.84,70194.0,40.79,41.0,40.75,40.84,70194.0
2025-02-20 13:00:00,40.83,40.83,40.68,40.71,72966.0,40.83,40.83,40.68,40.71,72966.0
2025-02-20 13:30:00,40.7,40.95,40.66,40.9,73935.0,40.7,40.95,40.66,40.9,73935.0
2025-02-20 14:00:00,40.9,41.11,40.89,40.95,158176.0,40.9,41.11,40.89,40.95,158176.0
2025-02-20 14:30:00,40.94,40.97,40.74,40.87,142137.0,40.94,40.97,40.74,40.87,142137.0
2025-02-20 15:00:00,40.87,41.17,40.77,41.09,381560.0,40.87,41.17,40.77,41.09,381560.0
2025-02-20 15:30:00,41.07,41.93,41.03,41.84,769680.0,41.07,41.93,41.03,41.84,769680.0
2025-02-21 09:30:00,49.72,49.9,41.5,42.5,2085729.0,49.72,49.9,41.5,42.5,2085729.0
2025-02-21 10:00:00,42.53,43.92,42.26,43.5,520317.0,42.53,43.92,42.26,43.5,520317.0
2025-02-21 10:30:00,43.42,44.14,42.83,44.0,340181.0,43.42,44.14,42.83,44.0,340181.0
2025-02-21 11:00:00,43.98,44.25,43.49,43.78,280314.0,43.98,44.25,43.49,43.78,280314.0
2025-02-21 11:30:00,43.77,44.34,43.5,44.25,246814.0,43.77,44.34,43.5,44.25,246814.0
2025-02-21 12:00:00,44.22,44.32,43.42,44.08,325347.0,44.22,44.32,43.42,44.08,325347.0
2025-02-21 12:30:00,44.08,44.25,43.0,43.01,360656.0,44.08,44.25,43.0,43.01,360656.0
2025-02-21 13:00:00,43.03,43.04,42.15,42.59,223061.0,43.03,43.04,42.15,42.59,223061.0
2025-02-21 13:30:00,42.59,42.8,42.31,42.33,188379.0,42.59,42.8,42.31,42.33,188379.0
2025-02-21 14:00:00,42.33,42.36,41.82,42.09,129496.0,42.33,42.36,41.82,42.09,129496.0
2025-02-21 14:30:00,42.05,42.73,42.04,42.48,131861.0,42.05,42.73,42.04,42.48,131861.0
2025-02-21 15:00:00,42.47,42.57,42.25,42.4,185403.0,42.47,42.57,42.25,42.4,185403.0
2025-02-21 15:30:00,42.4,42.88,41.88,42.12,774630.0,42.4,42.88,41.88,42.12,774630.0
2025-02-24 09:30:00,42.22,42.66,39.78,40.39,485560.0,42.22,42.66,39.78,40.39,485560.0
2025-02-24 10:00:00,40.39,40.41,39.43,39.62,355202.0,40.39,40.41,39.43,39.62,355202.0
2025-02-24 10:30:00,39.58,40.24,39.4,40.01,395933.0,39.58,40.24,39.4,40.01,395933.0
2025-02-24 11:00:00,39.93,41.03,39.93,40.93,254495.0,39.93,41.03,39.93,40.93,254495.0
2025-02-24 11:30:00,40.89,41.5,40.84,41.27,143720.0,40.89,41.5,40.84,41.27,143720.0
2025-02-24 12:00:00,41.29,42.0,41.25,41.48,113117.0,41.29,42.0,41.25,41.48,113117.0
2025-02-24 12:30:00,41.44,41.6,41.25,41.44,88200.0,41.44,41.6,41.25,41.44,88200.0
2025-02-24 13:00:00,41.43,42.05,41.41,41.76,58726.0,41.43,42.05,41.41,41.76,58726.0
2025-02-24 13:30:00,41.75,42.0,41.34,41.86,54607.0,41.75,42.0,41.34,41.86,54607.0
2025-02-24 14:00:00,41.87,42.0,41.61,41.66,81512.0,41.87,42.0,41.61,41.66,81512.0
2025-02-24 14:30:00,41.6,42.03,41.46,41.65,110450.0,41.6,42.03,41.46,41.65,110450.0
2025-02-24 15:00:00,41.64,42.03,41.6,41.96,101032.0,41.64,42.03,41.6,41.96,101032.0
2025-02-24 15:30:00,41.96,42.28,41.73,41.76,602492.0,41.96,42.28,41.73,41.76,602492.0
2025-02-25 09:30:00,41.42,41.61,39.4,39.6,112033.0,41.42,41.61,39.4,39.6,112033.0
2025-02-25 10:00:00,39.5,39.9,38.55,38.75,284209.0,39.5,39.9,38.55,38.75,284209.0
2025-02-25 10:30:00,38.82,39.22,38.4,38.67,212794.0,38.82,39.22,38.4,38.67,212794.0
2025-02-25 11:00:00,38.67,39.13,38.36,38.38,236836.0,38.67,39.13,38.36,38.38,236836.0
2025-02-25 11:30:00,38.45,39.13,38.44,39.07,139774.0,38.45,39.13,38.44,39.07,139774.0
2025-02-25 12:00:00,39.05,39.11,38.59,38.68,67248.0,39.05,39.11,38.59,38.68,67248.0
2025-02-25 12:30:00,38.63,39.02,38.63,38.82,71563.0,38.63,39.02,38.63,38.82,71563.0
2025-02-25 13:00:00,38.85,39.02,38.68,38.9,65655.0,38.85,39.02,38.68,38.9,65655.0
2025-02-25 13:30:00,38.9,39.31,38.86,39.17,127825.0,38.9,39.31,38.86,39.17,127825.0
2025-02-25 14:00:00,39.17,39.23,38.66,38.66,137451.0,39.17,39.23,38.66,38.66,137451.0
2025-02-25 14:30:00,38.69,38.92,38.49,38.87,103158.0,38.69,38.92,38.49,38.87,103158.0
2025-02-25 15:00:00,38.87,39.38,38.84,39.34,161352.0,38.87,39.38,38.84,39.34,161352.0
2025-02-25 15:30:00,39.34,39.37,38.71,38.73,357394.0,39.34,39.37,38.71,38.73,357394.0
2025-02-26 09:30:00,39.35,39.89,38.87,39.64,179820.0,39.35,39.89,38.87,39.64,179820.0
2025-02-26 10:00:00,39.56,40.0,39.46,39.62,135551.0,39.56,40.0,39.46,39.62,135551.0
2025-02-26 10:30:00,39.68,39.76,38.99,39.2,199779.0,39.68,39.76,38.99,39.2,199779.0
2025-02-26 11:00:00,39.27,39.61,39.19,39.33,62292.0,39.27,39.61,39.19,39.33,62292.0
2025-02-26 11:30:00,39.33,39.85,39.12,39.41,120518.0,39.33,39.85,39.12,39.41,120518.0
2025-02-26 12:00:00,39.37,39.58,39.29,39.58,38159.0,39.37,39.58,39.29,39.58,38159.0
2025-02-26 12:30:00,39.61,39.64,39.13,39.17,19333.0,39.61,39.64,39.13,39.17,19333.0
2025-02-26 13:00:00,39.16,39.41,39.1,39.22,17795.0,39.16,39.41,39.1,39.22,17795.0
2025-02-26 13:30:00,39.21,39.26,39.0,39.08,16203.0,39.21,39.26,39.0,39.08,16203.0
2025-02-26 14:00:00,39.0,39.0,38.52,38.57,49088.0,39.0,39.0,38.52,38.57,49088.0
2025-02-26 14:30:00,38.59,38.72,38.29,38.35,70773.0,38.59,38.72,38.29,38.35,70773.0
2025-02-26 15:00:00,38.34,38.4,38.07,38.15,87231.0,38.34,38.4,38.07,38.15,87231.0
2025-02-26 15:30:00,38.14,38.21,37.72,37.93,441558.0,38.14,38.21,37.72,37.93,441558.0
2025-02-27 09:30:00,38.42,38.47,37.24,37.38,82045.0,38.42,38.47,37.24,37.38,82045.0
2025-02-27 10:00:00,37.27,38.14,37.25,37.77,70728.0,37.27,38.14,37.25,37.77,70728.0
2025-02-27 10:30:00,37.77,38.06,37.63,37.88,69089.0,37.77,38.06,37.63,37.88,69089.0
2025-02-27 11:00:00,37.88,38.14,37.84,37.93,42426.0,37.88,38.14,37.84,37.93,42426.0
2025-02-27 11:30:00,37.89,38.02,37.69,37.69,37246.0,37.89,38.02,37.69,37.69,37246.0
2025-02-27 12:00:00,37.73,37.83,37.55,37.73,36596.0,37.73,37.83,37.55,37.73,36596.0
2025-02-27 12:30:00,37.75,37.8,37.42,37.58,73958.0,37.75,37.8,37.42,37.58,73958.0
2025-02-27 13:00:00,37.58,37.8,37.55,37.65,24252.0,37.58,37.8,37.55,37.65,24252.0
2025-02-27 13:30:00,37.68,37.73,37.5,37.5,43277.0,37.68,37.73,37.5,37.5,43277.0
2025-02-27 14:00:00,37.49,37.57,37.25,37.25,47036.0,37.49,37.57,37.25,37.25,47036.0
2025-02-27 14:30:00,37.25,37.45,37.16,37.37,77326.0,37.25,37.45,37.16,37.37,77326.0
2025-02-27 15:00:00,37.37,37.37,36.92,36.94,113005.0,37.37,37.37,36.92,36.94,113005.0
2025-02-27 15:30:00,36.94,37.1,36.52,36.56,313912.0,36.94,37.1,36.52,36.56,313912.0
2025-02-28 09:30:00,36.35,36.38,35.45,36.16,222172.0,36.35,36.38,35.45,36.16,222172.0
2025-02-28 10:00:00,36.09,36.42,35.91,36.18,164248.0,36.09,36.42,35.91,36.18,164248.0
2025-02-28 10:30:00,36.19,36.32,35.96,36.14,158827.0,36.19,36.32,35.96,36.14,158827.0
2025-02-28 11:00:00,36.18,36.22,35.71,35.79,108165.0,36.18,36.22,35.71,35.79,108165.0
2025-02-28 11:30:00,35.79,36.24,35.76,36.24,91801.0,35.79,36.24,35.76,36.24,91801.0
2025-02-28 12:00:00,36.2,36.28,36.13,36.2,94747.0,36.2,36.28,36.13,36.2,94747.0
2025-02-28 12:30:00,36.2,36.2,35.79,35.84,79910.0,36.2,36.2,35.79,35.84,79910.0
2025-02-28 13:00:00,35.84,36.01,35.76,35.99,112469.0,35.84,36.01,35.76,35.99,112469.0
2025-02-28 13:30:00,35.95,36.0,35.77,35.81,104771.0,35.95,36.0,35.77,35.81,104771.0
2025-02-28 14:00:00,35.82,35.91,35.77,35.84,85626.0,35.82,35.91,35.77,35.84,85626.0
2025-02-28 14:30:00,35.83,36.02,35.82,35.89,48741.0,35.83,36.02,35.82,35.89,48741.0
2025-02-28 15:00:00,35.88,36.21,35.88,36.2,64904.0,35.88,36.21,35.88,36.2,64904.0
2025-02-28 15:30:00,36.2,36.28,35.83,36.18,410977.0,36.2,36.28,35.83,36.18,410977.0
2025-03-03 09:30:00,36.52,36.73,35.8,35.8,86354.0,36.52,36.73,35.8,35.8,86354.0
2025-03-03 10:00:00,35.77,36.28,35.65,36.26,58262.0,35.77,36.28,35.65,36.26,58262.0
2025-03-03 10:30:00,36.23,36.59,35.81,35.86,74431.0,36.23,36.59,35.81,35.86,74431.0
2025-03-03 11:00:00,35.86,36.01,35.59,35.59,113916.0,35.86,36.01,35.59,35.59,113916.0
2025-03-03 11:30:00,35.61,35.73,35.45,35.66,87994.0,35.61,35.73,35.45,35.66,87994.0
2025-03-03 12:00:00,35.6,35.67,35.5,35.57,72725.0,35.6,35.67,35.5,35.57,72725.0
2025-03-03 12:30:00,35.59,35.91,35.52,35.57,70723.0,35.59,35.91,35.52,35.57,70723.0
2025-03-03 13:00:00,35.53,35.61,35.05,35.15,111835.0,35.53,35.61,35.05,35.15,111835.0
2025-03-03 13:30:00,35.16,35.26,35.02,35.09,79480.0,35.16,35.26,35.02,35.09,79480.0
2025-03-03 14:00:00,35.06,35.16,34.97,35.09,90308.0,35.06,35.16,34.97,35.09,90308.0
2025-03-03 14:30:00,35.07,35.15,34.7,34.76,95050.0,35.07,35.15,34.7,34.76,95050.0
2025-03-03 15:00:00,34.73,34.76,34.03,34.11,208007.0,34.73,34.76,34.03,34.11,208007.0
2025-03-03 15:30:00,34.12,34.64,34.12,34.46,296203.0,34.12,34.64,34.12,34.46,296203.0
2025-03-04 09:30:00,33.78,34.15,33.15,33.16,189289.0,33.78,34.15,33.15,33.16,189289.0
2025-03-04 10:00:00,33.12,33.19,32.55,32.79,160484.0,33.12,33.19,32.55,32.79,160484.0
2025-03-04 10:30:00,32.67,33.03,32.58,32.65,85119.0,32.67,33.03,32.58,32.65,85119.0
2025-03-04 11:00:00,32.65,32.84,32.59,32.66,96461.0,32.65,32.84,32.59,32.66,96461.0
2025-03-04 11:30:00,32.7,33.11,32.67,33.0,100783.0,32.7,33.11,32.67,33.0,100783.0
2025-03-04 12:00:00,33.04,33.67,32.8,33.62,209522.0,33.04,33.67,32.8,33.62,209522.0
2025-03-04 12:30:00,33.6,33.63,33.23,33.31,124091.0,33.6,33.63,33.23,33.31,124091.0
2025-03-04 13:00:00,33.31,33.7,33.24,33.61,51033.0,33.31,33.7,33.24,33.61,51033.0
2025-03-04 13:30:00,33.61,33.91,33.61,33.88,58057.0,33.61,33.91,33.61,33.88,58057.0
2025-03-04 14:00:00,33.88,34.09,33.88,33.94,54402.0,33.88,34.09,33.88,33.94,54402.0
2025-03-04 14:30:00,33.95,34.03,33.81,33.94,85798.0,33.95,34.03,33.81,33.94,85798.0
2025-03-04 15:00:00,33.93,34.14,33.83,33.84,114390.0,33.93,34.14,33.83,33.84,114390.0
2025-03-04 15:30:00,33.86,33.86,33.23,33.33,692820.0,33.86,33.86,33.23,33.33,692820.0
2025-03-05 09:30:00,33.34,33.86,33.18,33.55,67087.0,33.34,33.86,33.18,33.55,67087.0
2025-03-05 10:00:00,33.46,33.83,33.3,33.38,98091.0,33.46,33.83,33.3,33.38,98091.0
2025-03-05 10:30:00,33.37,33.5,33.19,33.27,108170.0,33.37,33.5,33.19,33.27,108170.0
2025-03-05 11:00:00,33.29,33.64,33.2,33.56,89385.0,33.29,33.64,33.2,33.56,89385.0
2025-03-05 11:30:00,33.55,33.85,33.47,33.74,127391.0,33.55,33.85,33.47,33.74,127391.0
2025-03-05 12:00:00,33.71,33.89,33.58,33.65,74974.0,33.71,33.89,33.58,33.65,74974.0
2025-03-05 12:30:00,33.64,33.8,33.47,33.77,56483.0,33.64,33.8,33.47,33.77,56483.0
2025-03-05 13:00:00,33.74,33.96,33.7,33.91,107926.0,33.74,33.96,33.7,33.91,107926.0
2025-03-05 13:30:00,33.91,33.92,33.52,33.68,50390.0,33.91,33.92,33.52,33.68,50390.0
2025-03-05 14:00:00,33.69,34.17,33.68,33.84,107376.0,33.69,34.17,33.68,33.84,107376.0
2025-03-05 14:30:00,33.83,34.07,33.78,34.06,89182.0,33.83,34.07,33.78,34.06,89182.0
2025-03-05 15:00:00,34.08,34.42,34.08,34.29,57656.0,34.08,34.42,34.08,34.29,57656.0
2025-03-05 15:30:00,34.28,34.48,34.23,34.32,208254.0,34.28,34.48,34.23,34.32,208254.0
2025-03-06 09:30:00,33.91,34.35,33.66,34.22,50042.0,33.91,34.35,33.66,34.22,50042.0
2025-03-06 10:00:00,34.17,34.82,34.14,34.55,31921.0,34.17,34.82,34.14,34.55,31921.0
2025-03-06 10:30:00,34.47,34.51,34.1,34.17,43310.0,34.47,34.51,34.1,34.17,43310.0
2025-03-06 11:00:00,34.17,34.27,33.84,33.95,47908.0,34.17,34.27,33.84,33.95,47908.0
2025-03-06 11:30:00,34.0,34.1,33.74,33.74,24419.0,34.0,34.1,33.74,33.74,24419.0
2025-03-06 12:00:00,33.67,33.78,33.39,33.45,29647.0,33.67,33.78,33.39,33.45,29647.0
2025-03-06 12:30:00,33.47,33.52,33.03,33.04,117054.0,33.47,33.52,33.03,33.04,117054.0
2025-03-06 13:00:00,33.04,33.14,32.93,33.05,43770.0,33.04,33.14,32.93,33.05,43770.0
2025-03-06 13:30:00,33.05,33.13,32.77,32.8,46335.0,33.05,33.13,32.77,32.8,46335.0
2025-03-06 14:00:00,32.78,32.88,32.68,32.8,32223.0,32.78,32.88,32.68,32.8,32223.0
2025-03-06 14:30:00,32.76,33.24,32.61,32.83,46572.0,32.76,33.24,32.61,32.83,46572.0
2025-03-06 15:00:00,32.83,33.03,32.67,32.82,50172.0,32.83,33.03,32.67,32.82,50172.0
2025-03-06 15:30:00,32.84,33.05,32.47,32.87,246690.0,32.84,33.05,32.47,32.87,246690.0
2025-03-07 09:30:00,32.41,32.82,32.3,32.51,68049.0,32.41,32.82,32.3,32.51,68049.0
2025-03-07 10:00:00,32.48,32.73,32.01,32.01,83506.0,32.48,32.73,32.01,32.01,83506.0
2025-03-07 10:30:00,32.05,32.08,31.48,31.69,97319.0,32.05,32.08,31.48,31.69,97319.0
2025-03-07 11:00:00,31.69,32.03,31.63,31.64,86256.0,31.69,32.03,31.63,31.64,86256.0
2025-03-07 11:30:00,31.67,31.7,31.24,31.25,60039.0,31.67,31.7,31.24,31.25,60039.0
2025-03-07 12:00:00,31.3,31.54,31.18,31.44,94076.0,31.3,31.54,31.18,31.44,94076.0
2025-03-07 12:30:00,31.43,31.96,31.38,31.75,59756.0,31.43,31.96,31.38,31.75,59756.0
2025-03-07 13:00:00,31.78,32.24,31.74,32.16,61018.0,31.78,32.24,31.74,32.16,61018.0
2025-03-07 13:30:00,32.15,32.4,32.15,32.25,75090.0,32.15,32.4,32.15,32.25,75090.0
2025-03-07 14:00:00,32.25,32.42,32.13,32.32,51546.0,32.25,32.42,32.13,32.32,51546.0
2025-03-07 14:30:00,32.32,32.5,32.26,32.43,51033.0,32.32,32.5,32.26,32.43,51033.0
2025-03-07 15:00:00,32.43,32.71,32.41,32.65,63513.0,32.43,32.71,32.41,32.65,63513.0
2025-03-07 15:30:00,32.65,32.68,32.37,32.46,202729.0,32.65,32.68,32.37,32.46,202729.0
2025-03-10 09:30:00,31.89,32.15,31.15,31.44,51939.0,31.89,32.15,31.15,31.44,51939.0
2025-03-10 10:00:00,31.35,31.38,30.69,30.74,62135.0,31.35,31.38,30.69,30.74,62135.0
2025-03-10 10:30:00,30.74,30.85,30.4,30.44,54457.0,30.74,30.85,30.4,30.44,54457.0
2025-03-10 11:00:00,30.44,30.86,30.34,30.86,103198.0,30.44,30.86,30.34,30.86,103198.0
2025-03-10 11:30:00,30.88,31.27,30.87,31.13,52078.0,30.88,31.27,30.87,31.13,52078.0
2025-03-10 12:00:00,31.14,31.34,31.0,31.08,35982.0,31.14,31.34,31.0,31.08,35982.0
2025-03-10 12:30:00,31.1,31.23,30.95,31.03,70245.0,31.1,31.23,30.95,31.03,70245.0
2025-03-10 13:00:00,30.99,31.06,30.89,30.9,40483.0,30.99,31.06,30.89,30.9,40483.0
2025-03-10 13:30:00,30.9,30.96,30.79,30.8,30755.0,30.9,30.96,30.79,30.8,30755.0
2025-03-10 14:00:00,30.8,30.83,30.55,30.63,28529.0,30.8,30.83,30.55,30.63,28529.0
2025-03-10 14:30:00,30.65,30.73,30.32,30.35,34305.0,30.65,30.73,30.32,30.35,34305.0
2025-03-10 15:00:00,30.36,30.79,30.28,30.71,55347.0,30.36,30.79,30.28,30.71,55347.0
2025-03-10 15:30:00,30.68,30.9,30.51,30.53,233266.0,30.68,30.9,30.51,30.53,233266.0
2025-03-11 09:30:00,30.21,30.8,29.73,30.33,83477.0,30.21,30.8,29.73,30.33,83477.0
2025-03-11 10:00:00,30.28,30.77,29.94,30.02,144776.0,30.28,30.77,29.94,30.02,144776.0
2025-03-11 10:30:00,30.02,30.06,29.6,29.76,130610.0,30.02,30.06,29.6,29.76,130610.0
2025-03-11 11:00:00,29.8,30.0,29.67,29.75,49180.0,29.8,30.0,29.67,29.75,49180.0
2025-03-11 11:30:00,29.82,30.08,29.75,29.86,80546.0,29.82,30.08,29.75,29.86,80546.0
2025-03-11 12:00:00,29.82,29.93,29.56,29.6,65880.0,29.82,29.93,29.56,29.6,65880.0
2025-03-11 12:30:00,29.55,29.69,29.32,29.36,48350.0,29.55,29.69,29.32,29.36,48350.0
2025-03-11 13:00:00,29.36,29.64,29.24,29.27,68557.0,29.36,29.64,29.24,29.27,68557.0
2025-03-11 13:30:00,29.31,29.71,29.27,29.66,52495.0,29.31,29.71,29.27,29.66,52495.0
2025-03-11 14:00:00,29.66,30.19,29.65,30.07,138267.0,29.66,30.19,29.65,30.07,138267.0
2025-03-11 14:30:00,30.07,30.56,29.89,30.27,141598.0,30.07,30.56,29.89,30.27,141598.0
2025-03-11 15:00:00,30.27,30.31,29.63,29.78,131564.0,30.27,30.31,29.63,29.78,131564.0
2025-03-11 15:30:00,29.8,29.89,29.49,29.65,265037.0,29.8,29.89,29.49,29.65,265037.0
2025-03-12 09:30:00,30.35,30.61,29.16,29.33,110750.0,30.35,30.61,29.16,29.33,110750.0
2025-03-12 10:00:00,29.27,29.44,29.13,29.33,103249.0,29.27,29.44,29.13,29.33,103249.0
2025-03-12 10:30:00,29.32,29.55,29.14,29.16,133479.0,29.32,29.55,29.14,29.16,133479.0
2025-03-12 11:00:00,29.17,29.42,29.1,29.35,66241.0,29.17,29.42,29.1,29.35,66241.0
2025-03-12 11:30:00,29.36,29.6,29.33,29.5,138104.0,29.36,29.6,29.33,29.5,138104.0
2025-03-12 12:00:00,29.48,29.54,29.3,29.4,103919.0,29.48,29.54,29.3,29.4,103919.0
2025-03-12 12:30:00,29.43,29.58,29.28,29.28,41563.0,29.43,29.58,29.28,29.28,41563.0
2025-03-12 13:00:00,29.29,29.42,29.24,29.37,76485.0,29.29,29.42,29.24,29.37,76485.0
2025-03-12 13:30:00,29.37,29.47,29.05,29.05,59663.0,29.37,29.47,29.05,29.05,59663.0
2025-03-12 14:00:00,29.08,29.43,29.08,29.36,35718.0,29.08,29.43,29.08,29.36,35718.0
2025-03-12 14:30:00,29.38,29.38,29.18,29.23,60855.0,29.38,29.38,29.18,29.23,60855.0
2025-03-12 15:00:00,29.22,29.56,29.15,29.46,120446.0,29.22,29.56,29.15,29.46,120446.0
2025-03-12 15:30:00,29.48,29.64,29.38,29.59,220480.0,29.48,29.64,29.38,29.59,220480.0
2025-03-13 09:30:00,29.58,29.73,28.56,28.66,119279.0,29.58,29.73,28.56,28.66,119279.0
2025-03-13 10:00:00,28.6,29.0,28.44,28.44,89329.0,28.6,29.0,28.44,28.44,89329.0
2025-03-13 10:30:00,28.48,28.63,28.34,28.5,60340.0,28.48,28.63,28.34,28.5,60340.0
2025-03-13 11:00:00,28.52,28.62,28.39,28.39,89941.0,28.52,28.62,28.39,28.39,89941.0
2025-03-13 11:30:00,28.41,28.49,28.15,28.2,76287.0,28.41,28.49,28.15,28.2,76287.0
2025-03-13 12:00:00,28.2,28.41,28.17,28.31,72443.0,28.2,28.41,28.17,28.31,72443.0
2025-03-13 12:30:00,28.29,28.65,28.29,28.42,74280.0,28.29,28.65,28.29,28.42,74280.0
2025-03-13 13:00:00,28.42,28.57,28.39,28.4,56471.0,28.42,28.57,28.39,28.4,56471.0
2025-03-13 13:30:00,28.41,28.43,28.04,28.16,279384.0,28.41,28.43,28.04,28.16,279384.0
2025-03-13 14:00:00,28.19,28.41,28.18,28.32,54436.0,28.19,28.41,28.18,28.32,54436.0
2025-03-13 14:30:00,28.32,28.48,28.3,28.36,51703.0,28.32,28.48,28.3,28.36,51703.0
2025-03-13 15:00:00,28.36,28.49,28.3,28.39,54363.0,28.36,28.49,28.3,28.39,54363.0
2025-03-13 15:30:00,28.38,28.53,28.12,28.25,256213.0,28.38,28.53,28.12,28.25,256213.0
2025-03-14 09:30:00,28.76,29.15,28.68,28.96,39387.0,28.76,29.15,28.68,28.96,39387.0
2025-03-14 10:00:00,28.92,29.06,28.77,28.88,57609.0,28.92,29.06,28.77,28.88,57609.0
2025-03-14 10:30:00,28.88,29.16,28.87,29.16,40801.0,28.88,29.16,28.87,29.16,40801.0
2025-03-14 11:00:00,29.16,29.58,29.16,29.5,65111.0,29.16,29.58,29.16,29.5,65111.0
2025-03-14 11:30:00,29.49,29.61,29.47,29.55,27643.0,29.49,29.61,29.47,29.55,27643.0
2025-03-14 12:00:00,29.55,29.66,29.48,29.55,80553.0,29.55,29.66,29.48,29.55,80553.0
2025-03-14 12:30:00,29.55,29.73,29.46,29.63,72256.0,29.55,29.73,29.46,29.63,72256.0
2025-03-14 13:00:00,29.62,29.65,29.48,29.61,126107.0,29.62,29.65,29.48,29.61,126107.0
2025-03-14 13:30:00,29.61,29.64,29.38,29.38,33630.0,29.61,29.64,29.38,29.38,33630.0
2025-03-14 14:00:00,29.39,29.48,29.37,29.39,22441.0,29.39,29.48,29.37,29.39,22441.0
2025-03-14 14:30:00,29.41,29.46,29.3,29.33,47426.0,29.41,29.46,29.3,29.33,47426.0
2025-03-14 15:00:00,29.3,29.35,29.24,29.25,44494.0,29.3,29.35,29.24,29.25,44494.0
2025-03-14 15:30:00,29.24,29.52,29.22,29.48,154769.0,29.24,29.52,29.22,29.48,154769.0
2025-03-17 09:30:00,29.95,30.75,29.87,30.4,95407.0,29.95,30.75,29.87,30.4,95407.0
2025-03-17 10:00:00,30.39,30.42,29.78,29.82,61208.0,30.39,30.42,29.78,29.82,61208.0
2025-03-17 10:30:00,29.75,30.02,29.75,29.88,21403.0,29.75,30.02,29.75,29.88,21403.0
2025-03-17 11:00:00,29.92,30.21,29.86,29.95,56750.0,29.92,30.21,29.86,29.95,56750.0
2025-03-17 11:30:00,29.95,29.99,29.85,29.96,15330.0,29.95,29.99,29.85,29.96,15330.0
2025-03-17 12:00:00,29.95,30.12,29.91,29.98,12697.0,29.95,30.12,29.91,29.98,12697.0
2025-03-17 12:30:00,29.97,30.15,29.97,30.08,31591.0,29.97,30.15,29.97,30.08,31591.0
2025-03-17 13:00:00,30.08,30.3,30.03,30.27,20557.0,30.08,30.3,30.03,30.27,20557.0
2025-03-17 13:30:00,30.24,30.5,30.24,30.39,28667.0,30.24,30.5,30.24,30.39,28667.0
2025-03-17 14:00:00,30.42,30.81,30.42,30.71,62694.0,30.42,30.81,30.42,30.71,62694.0
2025-03-17 14:30:00,30.72,30.72,30.51,30.61,29901.0,30.72,30.72,30.51,30.61,29901.0
2025-03-17 15:00:00,30.61,30.67,30.4,30.47,56683.0,30.61,30.67,30.4,30.47,56683.0
2025-03-17 15:30:00,30.46,30.61,30.22,30.22,187223.0,30.46,30.61,30.22,30.22,187223.0
2025-03-18 09:30:00,29.9,30.25,29.78,29.91,75319.0,29.9,30.25,29.78,29.91,75319.0
2025-03-18 10:00:00,29.91,30.13,29.86,30.06,33207.0,29.91,30.13,29.86,30.06,33207.0
2025-03-18 10:30:00,30.06,30.06,29.65,29.71,44015.0,30.06,30.06,29.65,29.71,44015.0
2025-03-18 11:00:00,29.69,29.88,29.64,29.85,18033.0,29.69,29.88,29.64,29.85,18033.0
2025-03-18 11:30:00,29.87,29.98,29.84,29.89,10258.0,29.87,29.98,29.84,29.89,10258.0
2025-03-18 12:00:00,29.93,30.08,29.93,30.05,40460.0,29.93,30.08,29.93,30.05,40460.0
2025-03-18 12:30:00,30.06,30.09,29.87,29.92,20289.0,30.06,30.09,29.87,29.92,20289.0
2025-03-18 13:00:00,29.9,30.06,29.84,29.95,33201.0,29.9,30.06,29.84,29.95,33201.0
2025-03-18 13:30:00,29.96,30.24,29.96,30.13,19188.0,29.96,30.24,29.96,30.13,19188.0
2025-03-18 14:00:00,30.12,30.12,29.99,30.08,13302.0,30.12,30.12,29.99,30.08,13302.0
2025-03-18 14:30:00,30.09,30.19,30.04,30.11,24718.0,30.09,30.19,30.04,30.11,24718.0
2025-03-18 15:00:00,30.07,30.11,29.91,29.93,124253.0,30.07,30.11,29.91,29.93,124253.0
2025-03-18 15:30:00,29.95,30.0,29.82,29.89,179706.0,29.95,30.0,29.82,29.89,179706.0
2025-03-19 09:30:00,29.95,30.48,29.95,30.42,23954.0,29.95,30.48,29.95,30.42,23954.0
2025-03-19 10:00:00,30.42,30.74,30.42,30.57,18629.0,30.42,30.74,30.42,30.57,18629.0
2025-03-19 10:30:00,30.57,30.71,30.47,30.66,19046.0,30.57,30.71,30.47,30.66,19046.0
2025-03-19 11:00:00,30.63,30.69,30.41,30.64,43896.0,30.63,30.69,30.41,30.64,43896.0
2025-03-19 11:30:00,30.64,30.73,30.58,30.62,14895.0,30.64,30.73,30.58,30.62,14895.0
2025-03-19 12:00:00,30.63,30.64,30.51,30.62,46703.0,30.63,30.64,30.51,30.62,46703.0
2025-03-19 12:30:00,30.62,30.66,30.55,30.55,54555.0,30.62,30.66,30.55,30.55,54555.0
2025-03-19 13:00:00,30.55,30.56,30.15,30.16,39934.0,30.55,30.56,30.15,30.16,39934.0
2025-03-19 13:30:00,30.16,30.37,30.08,30.27,60814.0,30.16,30.37,30.08,30.27,60814.0
2025-03-19 14:00:00,30.26,30.47,30.09,30.16,54174.0,30.26,30.47,30.09,30.16,54174.0
2025-03-19 14:30:00,30.16,30.46,30.16,30.44,34611.0,30.16,30.46,30.16,30.44,34611.0
2025-03-19 15:00:00,30.44,30.6,30.1,30.12,59449.0,30.44,30.6,30.1,30.12,59449.0
2025-03-19 15:30:00,30.12,30.31,30.1,30.21,206898.0,30.12,30.31,30.1,30.21,206898.0
2025-03-20 09:30:00,30.13,30.49,29.96,30.03,49532.0,30.13,30.49,29.96,30.03,49532.0
2025-03-20 10:00:00,30.02,30.31,30.02,30.13,59433.0,30.02,30.31,30.02,30.13,59433.0
2025-03-20 10:30:00,30.07,30.11,29.86,30.07,54219.0,30.07,30.11,29.86,30.07,54219.0
2025-03-20 11:00:00,30.04,30.26,29.99,30.15,24269.0,30.04,30.26,29.99,30.15,24269.0
2025-03-20 11:30:00,30.18,30.36,30.08,30.21,16658.0,30.18,30.36,30.08,30.21,16658.0
2025-03-20 12:00:00,30.2,30.29,29.97,29.99,34061.0,30.2,30.29,29.97,29.99,34061.0
2025-03-20 12:30:00,30.0,30.05,29.63,29.71,46779.0,30.0,30.05,29.63,29.71,46779.0
2025-03-20 13:00:00,29.71,29.98,29.71,29.77,42018.0,29.71,29.98,29.71,29.77,42018.0
2025-03-20 13:30:00,29.8,29.84,29.67,29.71,24408.0,29.8,29.84,29.67,29.71,24408.0
2025-03-20 14:00:00,29.73,29.75,29.5,29.52,30110.0,29.73,29.75,29.5,29.52,30110.0
2025-03-20 14:30:00,29.52,29.67,29.5,29.5,30960.0,29.52,29.67,29.5,29.5,30960.0
2025-03-20 15:00:00,29.52,29.65,29.51,29.6,47590.0,29.52,29.65,29.51,29.6,47590.0
2025-03-20 15:30:00,29.64,29.75,29.58,29.64,126522.0,29.64,29.75,29.58,29.64,126522.0
2025-03-21 09:30:00,29.24,29.86,29.04,29.82,65971.0,29.24,29.86,29.04,29.82,65971.0
2025-03-21 10:00:00,29.79,30.02,29.7,29.76,36679.0,29.79,30.02,29.7,29.76,36679.0
2025-03-21 10:30:00,29.76,29.91,29.56,29.66,27288.0,29.76,29.91,29.56,29.66,27288.0
2025-03-21 11:00:00,29.68,29.71,29.59,29.6,15516.0,29.68,29.71,29.59,29.6,15516.0
2025-03-21 11:30:00,29.61,29.65,29.39,29.58,40313.0,29.61,29.65,29.39,29.58,40313.0
2025-03-21 12:00:00,29.58,29.92,29.53,29.86,17191.0,29.58,29.92,29.53,29.86,17191.0
2025-03-21 12:30:00,29.88,30.21,29.84,30.19,28395.0,29.88,30.21,29.84,30.19,28395.0
2025-03-21 13:00:00,30.16,30.17,29.91,29.93,24769.0,30.16,30.17,29.91,29.93,24769.0
2025-03-21 13:30:00,29.93,30.05,29.93,29.95,20217.0,29.93,30.05,29.93,29.95,20217.0
2025-03-21 14:00:00,29.98,29.98,29.8,29.9,17823.0,29.98,29.98,29.8,29.9,17823.0
2025-03-21 14:30:00,29.89,30.09,29.89,30.07,13728.0,29.89,30.09,29.89,30.07,13728.0
2025-03-21 15:00:00,30.03,30.09,29.95,30.01,21688.0,30.03,30.09,29.95,30.01,21688.0
2025-03-21 15:30:00,30.0,30.29,29.86,30.14,177415.0,30.0,30.29,29.86,30.14,177415.0
2025-03-24 09:30:00,30.87,31.49,30.7,31.26,99846.0,30.87,31.49,30.7,31.26,99846.0
2025-03-24 10:00:00,31.26,31.34,30.66,30.81,72974.0,31.26,31.34,30.66,30.81,72974.0
2025-03-24 10:30:00,30.78,30.78,30.61,30.74,43189.0,30.78,30.78,30.61,30.74,43189.0
2025-03-24 11:00:00,30.74,30.9,30.73,30.84,90286.0,30.74,30.9,30.73,30.84,90286.0
2025-03-24 11:30:00,30.84,31.0,30.83,30.88,40123.0,30.84,31.0,30.83,30.88,40123.0
2025-03-24 12:00:00,30.89,30.93,30.8,30.8,30187.0,30.89,30.93,30.8,30.8,30187.0
2025-03-24 12:30:00,30.8,30.97,30.72,30.93,40465.0,30.8,30.97,30.72,30.93,40465.0
2025-03-24 13:00:00,30.91,30.97,30.79,30.91,31167.0,30.91,30.97,30.79,30.91,31167.0
2025-03-24 13:30:00,30.9,30.97,30.86,30.88,35473.0,30.9,30.97,30.86,30.88,35473.0
2025-03-24 14:00:00,30.85,30.86,30.57,30.58,43872.0,30.85,30.86,30.57,30.58,43872.0
2025-03-24 14:30:00,30.57,30.92,30.54,30.87,97360.0,30.57,30.92,30.54,30.87,97360.0
2025-03-24 15:00:00,30.87,30.98,30.83,30.89,38784.0,30.87,30.98,30.83,30.89,38784.0
2025-03-24 15:30:00,30.89,30.98,30.76,30.87,187883.0,30.89,30.98,30.76,30.87,187883.0
2025-03-25 09:30:00,31.11,31.78,30.96,31.23,42351.0,31.11,31.78,30.96,31.23,42351.0
2025-03-25 10:00:00,31.2,31.39,30.92,30.98,68168.0,31.2,31.39,30.92,30.98,68168.0
2025-03-25 10:30:00,30.99,31.21,30.98,31.03,102561.0,30.99,31.21,30.98,31.03,102561.0
2025-03-25 11:00:00,31.05,31.06,30.9,30.98,19271.0,31.05,31.06,30.9,30.98,19271.0
2025-03-25 11:30:00,30.99,30.99,30.81,30.86,23324.0,30.99,30.99,30.81,30.86,23324.0
2025-03-25 12:00:00,30.86,30.89,30.76,30.77,15441.0,30.86,30.89,30.76,30.77,15441.0
2025-03-25 12:30:00,30.76,30.93,30.73,30.84,12320.0,30.76,30.93,30.73,30.84,12320.0
2025-03-25 13:00:00,30.86,30.9,30.54,30.56,19068.0,30.86,30.9,30.54,30.56,19068.0
2025-03-25 13:30:00,30.57,30.7,30.57,30.58,10582.0,30.57,30.7,30.57,30.58,10582.0
2025-03-25 14:00:00,30.55,30.64,30.51,30.53,27320.0,30.55,30.64,30.51,30.53,27320.0
2025-03-25 14:30:00,30.53,30.73,30.44,30.73,33367.0,30.53,30.73,30.44,30.73,33367.0
2025-03-25 15:00:00,30.74,30.9,30.64,30.66,27076.0,30.74,30.9,30.64,30.66,27076.0
2025-03-25 15:30:00,30.67,30.93,30.5,30.73,327797.0,30.67,30.93,30.5,30.73,327797.0
2025-03-26 09:30:00,30.48,30.82,30.1,30.21,34819.0,30.48,30.82,30.1,30.21,34819.0
2025-03-26 10:00:00,30.3,30.43,30.06,30.11,19151.0,30.3,30.43,30.06,30.11,19151.0
2025-03-26 10:30:00,30.06,30.27,30.06,30.26,24358.0,30.06,30.27,30.06,30.26,24358.0
2025-03-26 11:00:00,30.29,30.66,30.29,30.5,55242.0,30.29,30.66,30.29,30.5,55242.0
2025-03-26 11:30:00,30.52,30.52,30.27,30.32,12640.0,30.52,30.52,30.27,30.32,12640.0
2025-03-26 12:00:00,30.34,30.39,30.19,30.26,12674.0,30.34,30.39,30.19,30.26,12674.0
2025-03-26 12:30:00,30.28,30.28,30.06,30.12,12512.0,30.28,30.28,30.06,30.12,12512.0
2025-03-26 13:00:00,30.13,30.22,29.95,29.99,9300.0,30.13,30.22,29.95,29.99,9300.0
2025-03-26 13:30:00,29.97,29.97,29.8,29.8,15304.0,29.97,29.97,29.8,29.8,15304.0
2025-03-26 14:00:00,29.84,30.05,29.82,30.03,37638.0,29.84,30.05,29.82,30.03,37638.0
2025-03-26 14:30:00,30.04,30.04,29.77,29.79,27617.0,30.04,30.04,29.77,29.79,27617.0
2025-03-26 15:00:00,29.79,29.84,29.71,29.71,22047.0,29.79,29.84,29.71,29.71,22047.0
2025-03-26 15:30:00,29.73,29.79,29.63,29.72,146580.0,29.73,29.79,29.63,29.72,146580.0
2025-03-27 09:30:00,29.46,29.46,28.69,28.78,91820.0,29.46,29.46,28.69,28.78,91820.0
2025-03-27 10:00:00,28.78,29.03,28.55,28.87,72157.0,28.78,29.03,28.55,28.87,72157.0
2025-03-27 10:30:00,28.88,29.25,28.81,29.25,90494.0,28.88,29.25,28.81,29.25,90494.0
2025-03-27 11:00:00,29.25,29.56,29.21,29.35,32390.0,29.25,29.56,29.21,29.35,32390.0
2025-03-27 11:30:00,29.29,29.29,29.1,29.21,44773.0,29.29,29.29,29.1,29.21,44773.0
2025-03-27 12:00:00,29.2,29.34,29.12,29.17,38083.0,29.2,29.34,29.12,29.17,38083.0
2025-03-27 12:30:00,29.17,29.41,29.17,29.29,138457.0,29.17,29.41,29.17,29.29,138457.0
2025-03-27 13:00:00,29.29,29.54,29.28,29.53,83473.0,29.29,29.54,29.28,29.53,83473.0
2025-03-27 13:30:00,29.53,29.69,29.5,29.61,41875.0,29.53,29.69,29.5,29.61,41875.0
2025-03-27 14:00:00,29.61,29.68,29.5,29.53,71793.0,29.61,29.68,29.5,29.53,71793.0
2025-03-27 14:30:00,29.56,29.62,29.5,29.52,41000.0,29.56,29.62,29.5,29.52,41000.0
2025-03-27 15:00:00,29.52,29.64,29.5,29.64,89529.0,29.52,29.64,29.5,29.64,89529.0
2025-03-27 15:30:00,29.63,29.86,29.3,29.3,505248.0,29.63,29.86,29.3,29.3,505248.0
2025-03-28 09:30:00,29.05,29.18,28.46,28.51,94829.0,29.05,29.18,28.46,28.51,94829.0
2025-03-28 10:00:00,28.45,28.52,28.07,28.18,78113.0,28.45,28.52,28.07,28.18,78113.0
2025-03-28 10:30:00,28.21,28.27,27.77,27.81,99705.0,28.21,28.27,27.77,27.81,99705.0
2025-03-28 11:00:00,27.83,27.94,27.72,27.91,38610.0,27.83,27.94,27.72,27.91,38610.0
2025-03-28 11:30:00,27.91,28.04,27.86,27.91,53026.0,27.91,28.04,27.86,27.91,53026.0
2025-03-28 12:00:00,27.91,27.97,27.75,27.78,21504.0,27.91,27.97,27.75,27.78,21504.0
2025-03-28 12:30:00,27.8,27.9,27.75,27.76,20565.0,27.8,27.9,27.75,27.76,20565.0
2025-03-28 13:00:00,27.74,27.75,27.48,27.5,48692.0,27.74,27.75,27.48,27.5,48692.0
2025-03-28 13:30:00,27.55,27.59,27.49,27.59,25286.0,27.55,27.59,27.49,27.59,25286.0
2025-03-28 14:00:00,27.59,27.81,27.48,27.63,91952.0,27.59,27.81,27.48,27.63,91952.0
2025-03-28 14:30:00,27.59,27.73,27.5,27.57,29374.0,27.59,27.73,27.5,27.57,29374.0
2025-03-28 15:00:00,27.56,27.65,27.5,27.53,35440.0,27.56,27.65,27.5,27.53,35440.0
2025-03-28 15:30:00,27.55,27.76,27.34,27.75,236427.0,27.55,27.76,27.34,27.75,236427.0
2025-03-31 09:30:00,27.1,27.15,26.48,26.83,114891.0,27.1,27.15,26.48,26.83,114891.0
2025-03-31 10:00:00,26.81,27.03,26.65,26.78,75299.0,26.81,27.03,26.65,26.78,75299.0
2025-03-31 10:30:00,26.8,27.15,26.8,27.1,45060.0,26.8,27.15,26.8,27.1,45060.0
2025-03-31 11:00:00,27.1,27.14,26.91,27.02,48882.0,27.1,27.14,26.91,27.02,48882.0
2025-03-31 11:30:00,27.01,27.23,27.01,27.2,27443.0,27.01,27.23,27.01,27.2,27443.0
2025-03-31 12:00:00,27.2,27.31,27.09,27.31,21919.0,27.2,27.31,27.09,27.31,21919.0
2025-03-31 12:30:00,27.3,27.34,27.11,27.14,31992.0,27.3,27.34,27.11,27.14,31992.0
2025-03-31 13:00:00,27.14,27.2,26.93,26.98,111933.0,27.14,27.2,26.93,26.98,111933.0
2025-03-31 13:30:00,26.98,27.23,26.96,27.11,49306.0,26.98,27.23,26.96,27.11,49306.0
2025-03-31 14:00:00,27.11,27.41,27.1,27.39,63808.0,27.11,27.41,27.1,27.39,63808.0
2025-03-31 14:30:00,27.41,27.46,27.25,27.25,41253.0,27.41,27.46,27.25,27.25,41253.0
2025-03-31 15:00:00,27.28,27.39,27.08,27.1,48642.0,27.28,27.39,27.08,27.1,48642.0
2025-03-31 15:30:00,27.1,27.29,27.0,27.13,131711.0,27.1,27.29,27.0,27.13,131711.0
2025-04-01 09:30:00,27.0,27.1,26.34,26.77,84089.0,27.0,27.1,26.34,26.77,84089.0
2025-04-01 10:00:00,26.66,26.9,26.54,26.76,49738.0,26.66,26.9,26.54,26.76,49738.0
2025-04-01 10:30:00,26.79,27.04,26.76,26.99,49379.0,26.79,27.04,26.76,26.99,49379.0
2025-04-01 11:00:00,27.02,27.37,26.99,27.29,32693.0,27.02,27.37,26.99,27.29,32693.0
2025-04-01 11:30:00,27.27,27.4,27.23,27.34,24448.0,27.27,27.4,27.23,27.34,24448.0
2025-04-01 12:00:00,27.34,27.44,27.24,27.26,21011.0,27.34,27.44,27.24,27.26,21011.0
2025-04-01 12:30:00,27.21,27.23,26.99,27.21,30981.0,27.21,27.23,26.99,27.21,30981.0
2025-04-01 13:00:00,27.2,27.39,27.02,27.15,92562.0,27.2,27.39,27.02,27.15,92562.0
2025-04-01 13:30:00,27.16,27.31,27.06,27.06,137143.0,27.16,27.31,27.06,27.06,137143.0
2025-04-01 14:00:00,27.06,27.11,26.69,26.81,165022.0,27.06,27.11,26.69,26.81,165022.0
2025-04-01 14:30:00,26.83,26.97,26.74,26.94,96063.0,26.83,26.97,26.74,26.94,96063.0
2025-04-01 15:00:00,26.95,27.09,26.88,26.97,241743.0,26.95,27.09,26.88,26.97,241743.0
2025-04-01 15:30:00,26.96,27.22,26.95,27.07,233731.0,26.96,27.22,26.95,27.07,233731.0
2025-04-02 09:30:00,26.7,27.34,26.64,27.0,108004.0,26.7,27.34,26.64,27.0,108004.0
2025-04-02 10:00:00,26.95,27.24,26.9,27.18,98512.0,26.95,27.24,26.9,27.18,98512.0
2025-04-02 10:30:00,27.15,27.38,27.15,27.3,66210.0,27.15,27.38,27.15,27.3,66210.0
2025-04-02 11:00:00,27.3,27.37,27.05,27.33,21051.0,27.3,27.37,27.05,27.33,21051.0
2025-04-02 11:30:00,27.33,27.66,27.32,27.39,25638.0,27.33,27.66,27.32,27.39,25638.0
2025-04-02 12:00:00,27.4,27.7,27.39,27.7,19822.0,27.4,27.7,27.39,27.7,19822.0
2025-04-02 12:30:00,27.71,27.97,27.63,27.93,40541.0,27.71,27.97,27.63,27.93,40541.0
2025-04-02 13:00:00,27.93,28.29,27.92,28.07,76165.0,27.93,28.29,27.92,28.07,76165.0
2025-04-02 13:30:00,28.11,28.11,27.76,27.86,26831.0,28.11,28.11,27.76,27.86,26831.0
2025-04-02 14:00:00,27.83,27.83,27.65,27.65,20292.0,27.83,27.83,27.65,27.65,20292.0
2025-04-02 14:30:00,27.66,27.84,27.66,27.67,18776.0,27.66,27.84,27.66,27.67,18776.0
2025-04-02 15:00:00,27.69,27.73,27.31,27.4,44983.0,27.69,27.73,27.31,27.4,44983.0
2025-04-02 15:30:00,27.39,27.9,27.39,27.46,216622.0,27.39,27.9,27.39,27.46,216622.0
2025-04-03 09:30:00,25.67,25.95,25.14,25.15,152974.0,25.67,25.95,25.14,25.15,152974.0
2025-04-03 10:00:00,25.12,25.32,24.7,24.97,172950.0,25.12,25.32,24.7,24.97,172950.0
2025-04-03 10:30:00,24.98,25.05,24.78,24.94,174645.0,24.98,25.05,24.78,24.94,174645.0
2025-04-03 11:00:00,24.94,25.17,24.72,25.11,131776.0,24.94,25.17,24.72,25.11,131776.0
2025-04-03 11:30:00,25.11,25.21,24.96,25.14,205475.0,25.11,25.21,24.96,25.14,205475.0
2025-04-03 12:00:00,25.14,25.42,25.14,25.38,32798.0,25.14,25.42,25.14,25.38,32798.0
2025-04-03 12:30:00,25.38,25.44,25.2,25.29,59471.0,25.38,25.44,25.2,25.29,59471.0
2025-04-03 13:00:00,25.36,25.45,25.28,25.33,50017.0,25.36,25.45,25.28,25.33,50017.0
2025-04-03 13:30:00,25.35,25.59,25.33,25.57,98830.0,25.35,25.59,25.33,25.57,98830.0
2025-04-03 14:00:00,25.58,25.58,25.23,25.26,99849.0,25.58,25.58,25.23,25.26,99849.0
2025-04-03 14:30:00,25.26,25.36,25.08,25.34,43714.0,25.26,25.36,25.08,25.34,43714.0
2025-04-03 15:00:00,25.34,25.43,25.23,25.39,171605.0,25.34,25.43,25.23,25.39,171605.0
2025-04-03 15:30:00,25.4,25.7,25.23,25.24,307042.0,25.4,25.7,25.23,25.24,307042.0
2025-04-04 09:30:00,23.86,24.05,22.91,23.37,244916.0,23.86,24.05,22.91,23.37,244916.0
2025-04-04 10:00:00,23.37,23.38,22.62,22.63,130032.0,23.37,23.38,22.62,22.63,130032.0
2025-04-04 10:30:00,22.63,22.68,22.09,22.54,244405.0,22.63,22.68,22.09,22.54,244405.0
2025-04-04 11:00:00,22.51,23.9,22.5,23.61,160880.0,22.51,23.9,22.5,23.61,160880.0
2025-04-04 11:30:00,23.6,23.71,23.32,23.35,131187.0,23.6,23.71,23.32,23.35,131187.0
2025-04-04 12:00:00,23.38,23.53,23.17,23.18,48879.0,23.38,23.53,23.17,23.18,48879.0
2025-04-04 12:30:00,23.18,23.21,22.88,23.05,59460.0,23.18,23.21,22.88,23.05,59460.0
2025-04-04 13:00:00,23.05,23.27,23.03,23.21,57418.0,23.05,23.27,23.03,23.21,57418.0
2025-04-04 13:30:00,23.2,23.4,23.11,23.3,73231.0,23.2,23.4,23.11,23.3,73231.0
2025-04-04 14:00:00,23.33,23.41,22.86,22.87,44445.0,23.33,23.41,22.86,22.87,44445.0
2025-04-04 14:30:00,22.9,22.98,22.58,22.87,93809.0,22.9,22.98,22.58,22.87,93809.0
2025-04-04 15:00:00,22.88,23.1,22.82,23.03,138324.0,22.88,23.1,22.82,23.03,138324.0
2025-04-04 15:30:00,23.01,23.29,22.97,22.98,495973.0,23.01,23.29,22.97,22.98,495973.0
2025-04-07 09:30:00,22.41,22.51,21.3,22.48,254463.0,22.41,22.51,21.3,22.48,254463.0
2025-04-07 10:00:00,22.51,23.87,22.25,22.7,232892.0,22.51,23.87,22.25,22.7,232892.0
2025-04-07 10:30:00,22.71,23.23,22.37,23.14,64312.0,22.71,23.23,22.37,23.14,64312.0
2025-04-07 11:00:00,23.14,23.35,22.16,22.3,92436.0,23.14,23.35,22.16,22.3,92436.0
2025-04-07 11:30:00,22.35,22.8,22.35,22.62,34039.0,22.35,22.8,22.35,22.62,34039.0
2025-04-07 12:00:00,22.59,22.59,22.01,22.42,52844.0,22.59,22.59,22.01,22.42,52844.0
2025-04-07 12:30:00,22.39,22.69,22.11,22.15,100847.0,22.39,22.69,22.11,22.15,100847.0
2025-04-07 13:00:00,22.15,22.74,22.09,22.69,79176.0,22.15,22.74,22.09,22.69,79176.0
2025-04-07 13:30:00,22.67,23.34,22.52,23.1,101114.0,22.67,23.34,22.52,23.1,101114.0
2025-04-07 14:00:00,23.11,23.13,22.53,22.54,240225.0,23.11,23.13,22.53,22.54,240225.0
2025-04-07 14:30:00,22.56,22.79,22.31,22.35,82839.0,22.56,22.79,22.31,22.35,82839.0
2025-04-07 15:00:00,22.35,22.5,22.18,22.38,170041.0,22.35,22.5,22.18,22.38,170041.0
2025-04-07 15:30:00,22.37,22.78,22.3,22.64,275054.0,22.37,22.78,22.3,22.64,275054.0
2025-04-08 09:30:00,23.87,23.9,23.11,23.57,88741.0,23.87,23.9,23.11,23.57,88741.0
2025-04-08 10:00:00,23.66,23.84,23.47,23.82,98421.0,23.66,23.84,23.47,23.82,98421.0
2025-04-08 10:30:00,23.8,24.1,23.53,23.54,158219.0,23.8,24.1,23.53,23.54,158219.0
2025-04-08 11:00:00,23.48,23.67,22.99,23.16,61179.0,23.48,23.67,22.99,23.16,61179.0
2025-04-08 11:30:00,23.16,23.43,23.16,23.28,44040.0,23.16,23.43,23.16,23.28,44040.0
2025-04-08 12:00:00,23.27,23.32,22.87,23.0,45479.0,23.27,23.32,22.87,23.0,45479.0
2025-04-08 12:30:00,22.99,23.02,22.54,22.54,53071.0,22.99,23.02,22.54,22.54,53071.0
2025-04-08 13:00:00,22.57,22.57,22.15,22.36,70786.0,22.57,22.57,22.15,22.36,70786.0
2025-04-08 13:30:00,22.36,22.81,22.35,22.59,54071.0,22.36,22.81,22.35,22.59,54071.0
2025-04-08 14:00:00,22.58,22.63,22.33,22.39,58987.0,22.58,22.63,22.33,22.39,58987.0
2025-04-08 14:30:00,22.39,22.73,22.2,22.27,111439.0,22.39,22.73,22.2,22.27,111439.0
2025-04-08 15:00:00,22.2,22.23,21.6,21.76,194117.0,22.2,22.23,21.6,21.76,194117.0
2025-04-08 15:30:00,21.73,21.78,21.18,21.53,720947.0,21.73,21.78,21.18,21.53,720947.0
2025-04-09 09:30:00,21.34,21.92,21.13,21.62,64828.0,21.34,21.92,21.13,21.62,64828.0
2025-04-09 10:00:00,21.63,21.91,21.44,21.83,82250.0,21.63,21.91,21.44,21.83,82250.0
2025-04-09 10:30:00,21.87,22.0,21.46,21.47,129968.0,21.87,22.0,21.46,21.47,129968.0
2025-04-09 11:00:00,21.47,21.7,21.29,21.29,130598.0,21.47,21.7,21.29,21.29,130598.0
2025-04-09 11:30:00,21.29,21.49,21.04,21.28,171195.0,21.29,21.49,21.04,21.28,171195.0
2025-04-09 12:00:00,21.22,21.57,21.22,21.48,68621.0,21.22,21.57,21.22,21.48,68621.0
2025-04-09 12:30:00,21.46,21.68,21.43,21.56,41849.0,21.46,21.68,21.43,21.56,41849.0
2025-04-09 13:00:00,21.56,23.68,21.5,23.18,116193.0,21.56,23.68,21.5,23.18,116193.0
2025-04-09 13:30:00,23.24,24.5,23.09,24.39,758214.0,23.24,24.5,23.09,24.39,758214.0
2025-04-09 14:00:00,24.48,25.35,24.27,25.14,592386.0,24.48,25.35,24.27,25.14,592386.0
2025-04-09 14:30:00,25.14,25.4,24.53,24.55,138029.0,25.14,25.4,24.53,24.55,138029.0
2025-04-09 15:00:00,24.5,25.45,24.44,25.41,236964.0,24.5,25.45,24.44,25.41,236964.0
2025-04-09 15:30:00,25.41,25.65,25.18,25.27,558757.0,25.41,25.65,25.18,25.27,558757.0
2025-04-10 09:30:00,24.13,24.4,23.51,23.54,92576.0,24.13,24.4,23.51,23.54,92576.0
2025-04-10 10:00:00,23.59,23.86,23.46,23.57,22607.0,23.59,23.86,23.46,23.57,22607.0
2025-04-10 10:30:00,23.59,23.88,23.45,23.47,46903.0,23.59,23.88,23.45,23.47,46903.0
2025-04-10 11:00:00,23.45,23.59,23.18,23.19,24052.0,23.45,23.59,23.18,23.19,24052.0
2025-04-10 11:30:00,23.19,23.19,22.79,22.82,35919.0,23.19,23.19,22.79,22.82,35919.0
2025-04-10 12:00:00,22.86,23.02,22.63,22.77,74496.0,22.86,23.02,22.63,22.77,74496.0
2025-04-10 12:30:00,22.7,23.3,22.7,23.27,35167.0,22.7,23.3,22.7,23.27,35167.0
2025-04-10 13:00:00,23.3,23.44,22.62,22.89,61007.0,23.3,23.44,22.62,22.89,61007.0
2025-04-10 13:30:00,22.86,23.38,22.79,23.27,71264.0,22.86,23.38,22.79,23.27,71264.0
2025-04-10 14:00:00,23.29,23.41,22.86,23.27,79804.0,23.29,23.41,22.86,23.27,79804.0
2025-04-10 14:30:00,23.23,23.3,22.88,23.03,61103.0,23.23,23.3,22.88,23.03,61103.0
2025-04-10 15:00:00,23.04,23.33,22.89,22.91,113512.0,23.04,23.33,22.89,22.91,113512.0
2025-04-10 15:30:00,22.88,23.25,22.81,23.23,366476.0,22.88,23.25,22.81,23.23,366476.0
2025-04-11 09:30:00,23.01,23.25,22.86,22.93,31183.0,23.01,23.25,22.86,22.93,31183.0
2025-04-11 10:00:00,22.91,22.96,22.23,22.3,52134.0,22.91,22.96,22.23,22.3,52134.0
2025-04-11 10:30:00,22.3,22.72,22.23,22.38,52188.0,22.3,22.72,22.23,22.38,52188.0
2025-04-11 11:00:00,22.38,22.55,22.0,22.16,57812.0,22.38,22.55,22.0,22.16,57812.0
2025-04-11 11:30:00,22.16,22.35,22.16,22.29,38952.0,22.16,22.35,22.16,22.29,38952.0
2025-04-11 12:00:00,22.31,22.6,22.28,22.31,50748.0,22.31,22.6,22.28,22.31,50748.0
2025-04-11 12:30:00,22.32,22.69,22.3,22.57,35203.0,22.32,22.69,22.3,22.57,35203.0
2025-04-11 13:00:00,22.55,22.69,22.4,22.5,49570.0,22.55,22.69,22.4,22.5,49570.0
2025-04-11 13:30:00,22.52,23.1,22.38,22.97,80021.0,22.52,23.1,22.38,22.97,80021.0
2025-04-11 14:00:00,22.97,22.97,22.69,22.73,62251.0,22.97,22.97,22.69,22.73,62251.0
2025-04-11 14:30:00,22.73,22.88,22.54,22.57,36321.0,22.73,22.88,22.54,22.57,36321.0
2025-04-11 15:00:00,22.57,23.02,22.57,22.97,72105.0,22.57,23.02,22.57,22.97,72105.0
2025-04-11 15:30:00,22.98,23.19,22.8,23.07,330731.0,22.98,23.19,22.8,23.07,330731.0
2025-04-14 09:30:00,23.62,23.8,22.94,22.96,91611.0,23.62,23.8,22.94,22.96,91611.0
2025-04-14 10:00:00,22.96,23.38,22.91,23.37,35241.0,22.96,23.38,22.91,23.37,35241.0
2025-04-14 10:30:00,23.32,23.35,23.14,23.19,27220.0,23.32,23.35,23.14,23.19,27220.0
2025-04-14 11:00:00,23.21,23.21,22.77,22.77,28366.0,23.21,23.21,22.77,22.77,28366.0
2025-04-14 11:30:00,22.78,22.88,22.33,22.52,27300.0,22.78,22.88,22.33,22.52,27300.0
2025-04-14 12:00:00,22.53,22.78,22.46,22.64,27665.0,22.53,22.78,22.46,22.64,27665.0
2025-04-14 12:30:00,22.63,22.79,22.59,22.6,21008.0,22.63,22.79,22.59,22.6,21008.0
2025-04-14 13:00:00,22.63,22.84,22.54,22.73,44771.0,22.63,22.84,22.54,22.73,44771.0
2025-04-14 13:30:00,22.73,23.02,22.66,22.89,87963.0,22.73,23.02,22.66,22.89,87963.0
2025-04-14 14:00:00,22.91,23.03,22.85,22.98,52311.0,22.91,23.03,22.85,22.98,52311.0
2025-04-14 14:30:00,22.98,23.26,22.97,23.15,91716.0,22.98,23.26,22.97,23.15,91716.0
2025-04-14 15:00:00,23.14,23.32,23.08,23.2,95504.0,23.14,23.32,23.08,23.2,95504.0
2025-04-14 15:30:00,23.2,23.3,23.11,23.21,207286.0,23.2,23.3,23.11,23.21,207286.0
2025-04-15 09:30:00,23.24,23.91,23.12,23.75,64861.0,23.24,23.91,23.12,23.75,64861.0
2025-04-15 10:00:00,23.74,24.07,23.59,23.69,87263.0,23.74,24.07,23.59,23.69,87263.0
2025-04-15 10:30:00,23.69,24.13,23.62,23.95,143508.0,23.69,24.13,23.62,23.95,143508.0
2025-04-15 11:00:00,23.96,24.09,23.73,23.73,82959.0,23.96,24.09,23.73,23.73,82959.0
2025-04-15 11:30:00,23.71,23.79,23.39,23.41,114384.0,23.71,23.79,23.39,23.41,114384.0
2025-04-15 12:00:00,23.41,23.65,23.39,23.57,37852.0,23.41,23.65,23.39,23.57,37852.0
2025-04-15 12:30:00,23.57,23.68,23.42,23.49,28224.0,23.57,23.68,23.42,23.49,28224.0
2025-04-15 13:00:00,23.48,23.55,23.27,23.27,26619.0,23.48,23.55,23.27,23.27,26619.0
2025-04-15 13:30:00,23.28,23.37,23.21,23.29,22690.0,23.28,23.37,23.21,23.29,22690.0
2025-04-15 14:00:00,23.28,23.28,23.1,23.11,30532.0,23.28,23.28,23.1,23.11,30532.0
2025-04-15 14:30:00,23.14,23.21,23.03,23.05,56121.0,23.14,23.21,23.03,23.05,56121.0
2025-04-15 15:00:00,23.07,23.15,23.0,23.04,38819.0,23.07,23.15,23.0,23.04,38819.0
2025-04-15 15:30:00,23.07,23.15,22.98,23.11,160905.0,23.07,23.15,22.98,23.11,160905.0
2025-04-16 09:30:00,22.79,23.12,22.79,22.92,21960.0,22.79,23.12,22.79,22.92,21960.0
2025-04-16 10:00:00,22.99,23.11,22.84,22.93,15280.0,22.99,23.11,22.84,22.93,15280.0
2025-04-16 10:30:00,22.93,23.1,22.84,22.9,48354.0,22.93,23.1,22.84,22.9,48354.0
2025-04-16 11:00:00,22.91,23.0,22.73,22.95,45179.0,22.91,23.0,22.73,22.95,45179.0
2025-04-16 11:30:00,22.93,22.97,22.8,22.84,35991.0,22.93,22.97,22.8,22.84,35991.0
2025-04-16 12:00:00,22.84,22.98,22.81,22.93,19527.0,22.84,22.98,22.81,22.93,19527.0
2025-04-16 12:30:00,22.93,22.93,22.73,22.81,16088.0,22.93,22.93,22.73,22.81,16088.0
2025-04-16 13:00:00,22.79,22.85,22.74,22.83,11697.0,22.79,22.85,22.74,22.83,11697.0
2025-04-16 13:30:00,22.81,22.81,22.33,22.35,40305.0,22.81,22.81,22.33,22.35,40305.0
2025-04-16 14:00:00,22.38,22.53,22.24,22.4,90335.0,22.38,22.53,22.24,22.4,90335.0
2025-04-16 14:30:00,22.36,22.44,22.2,22.24,56574.0,22.36,22.44,22.2,22.24,56574.0
2025-04-16 15:00:00,22.23,22.31,22.16,22.2,55820.0,22.23,22.31,22.16,22.2,55820.0
2025-04-16 15:30:00,22.2,22.67,22.2,22.62,143905.0,22.2,22.67,22.2,22.62,143905.0
2025-04-17 09:30:00,22.72,23.04,22.45,22.45,130506.0,22.72,23.04,22.45,22.45,130506.0
2025-04-17 10:00:00,22.59,22.64,22.23,22.28,85994.0,22.59,22.64,22.23,22.28,85994.0
2025-04-17 10:30:00,22.25,22.4,22.05,22.13,87131.0,22.25,22.4,22.05,22.13,87131.0
2025-04-17 11:00:00,22.15,22.47,22.13,22.31,59805.0,22.15,22.47,22.13,22.31,59805.0
2025-04-17 11:30:00,22.31,22.43,22.24,22.24,21327.0,22.31,22.43,22.24,22.24,21327.0
2025-04-17 12:00:00,22.28,22.46,22.17,22.44,26846.0,22.28,22.46,22.17,22.44,26846.0
2025-04-17 12:30:00,22.43,22.53,22.37,22.5,39112.0,22.43,22.53,22.37,22.5,39112.0
2025-04-17 13:00:00,22.48,22.53,22.22,22.22,25302.0,22.48,22.53,22.22,22.22,25302.0
2025-04-17 13:30:00,22.22,22.45,22.22,22.38,22334.0,22.22,22.45,22.22,22.38,22334.0
2025-04-17 14:00:00,22.37,22.4,22.29,22.31,17583.0,22.37,22.4,22.29,22.31,17583.0
2025-04-17 14:30:00,22.3,22.39,22.28,22.29,31450.0,22.3,22.39,22.28,22.29,31450.0
2025-04-17 15:00:00,22.3,22.3,22.18,22.21,44828.0,22.3,22.3,22.18,22.21,44828.0
2025-04-17 15:30:00,22.2,22.4,22.2,22.34,91167.0,22.2,22.4,22.2,22.34,91167.0
2025-04-21 09:30:00,21.96,22.25,21.49,21.55,59548.0,21.96,22.25,21.49,21.55,59548.0
2025-04-21 10:00:00,21.56,21.65,21.32,21.32,81423.0,21.56,21.65,21.32,21.32,81423.0
2025-04-21 10:30:00,21.35,21.46,21.22,21.27,57155.0,21.35,21.46,21.22,21.27,57155.0
2025-04-21 11:00:00,21.27,21.32,21.23,21.23,43264.0,21.27,21.32,21.23,21.23,43264.0
2025-04-21 11:30:00,21.22,21.29,21.18,21.2,21037.0,21.22,21.29,21.18,21.2,21037.0
2025-04-21 12:00:00,21.23,21.48,21.23,21.48,28465.0,21.23,21.48,21.23,21.48,28465.0
2025-04-21 12:30:00,21.48,21.64,21.42,21.42,23626.0,21.48,21.64,21.42,21.42,23626.0
2025-04-21 13:00:00,21.44,21.48,21.32,21.43,38980.0,21.44,21.48,21.32,21.43,38980.0
2025-04-21 13:30:00,21.45,21.5,21.27,21.3,42945.0,21.45,21.5,21.27,21.3,42945.0
2025-04-21 14:00:00,21.3,21.38,21.28,21.3,30743.0,21.3,21.38,21.28,21.3,30743.0
2025-04-21 14:30:00,21.3,21.31,21.12,21.17,45067.0,21.3,21.31,21.12,21.17,45067.0
2025-04-21 15:00:00,21.17,21.35,21.16,21.32,76733.0,21.17,21.35,21.16,21.32,76733.0
2025-04-21 15:30:00,21.33,21.64,21.28,21.59,185248.0,21.33,21.64,21.28,21.59,185248.0
2025-04-22 09:30:00,21.91,21.98,21.47,21.62,51669.0,21.91,21.98,21.47,21.62,51669.0
2025-04-22 10:00:00,21.62,21.68,21.35,21.37,51288.0,21.62,21.68,21.35,21.37,51288.0
2025-04-22 10:30:00,21.35,21.44,21.3,21.38,30301.0,21.35,21.44,21.3,21.38,30301.0
2025-04-22 11:00:00,21.36,21.8,21.36,21.67,25090.0,21.36,21.8,21.36,21.67,25090.0
2025-04-22 11:30:00,21.69,21.78,21.57,21.78,49658.0,21.69,21.78,21.57,21.78,49658.0
2025-04-22 12:00:00,21.8,22.16,21.8,22.12,29072.0,21.8,22.16,21.8,22.12,29072.0
2025-04-22 12:30:00,22.11,22.19,22.0,22.02,28497.0,22.11,22.19,22.0,22.02,28497.0
2025-04-22 13:00:00,22.04,22.15,21.69,21.7,46865.0,22.04,22.15,21.69,21.7,46865.0
2025-04-22 13:30:00,21.71,22.01,21.71,21.88,62997.0,21.71,22.01,21.71,21.88,62997.0
2025-04-22 14:00:00,21.89,22.12,21.89,22.1,52025.0,21.89,22.12,21.89,22.1,52025.0
2025-04-22 14:30:00,22.1,22.11,22.0,22.03,61709.0,22.1,22.11,22.0,22.03,61709.0
2025-04-22 15:00:00,22.04,22.07,21.9,21.94,192229.0,22.04,22.07,21.9,21.94,192229.0
2025-04-22 15:30:00,21.93,22.27,21.91,22.26,208697.0,21.93,22.27,21.91,22.26,208697.0
2025-04-23 09:30:00,23.45,24.76,23.39,24.0,316417.0,23.45,24.76,23.39,24.0,316417.0
2025-04-23 10:00:00,24.06,24.16,23.64,23.93,267462.0,24.06,24.16,23.64,23.93,267462.0
2025-04-23 10:30:00,23.95,24.13,23.7,23.74,174980.0,23.95,24.13,23.7,23.74,174980.0
2025-04-23 11:00:00,23.74,23.89,23.62,23.65,313586.0,23.74,23.89,23.62,23.65,313586.0
2025-04-23 11:30:00,23.65,23.69,23.35,23.48,106840.0,23.65,23.69,23.35,23.48,106840.0
2025-04-23 12:00:00,23.48,23.56,23.24,23.42,133557.0,23.48,23.56,23.24,23.42,133557.0
2025-04-23 12:30:00,23.44,23.62,23.42,23.61,45415.0,23.44,23.62,23.42,23.61,45415.0
2025-04-23 13:00:00,23.62,23.66,23.5,23.54,45046.0,23.62,23.66,23.5,23.54,45046.0
2025-04-23 13:30:00,23.56,23.62,23.5,23.56,40289.0,23.56,23.62,23.5,23.56,40289.0
2025-04-23 14:00:00,23.55,23.63,23.43,23.44,54519.0,23.55,23.63,23.43,23.44,54519.0
2025-04-23 14:30:00,23.44,23.5,23.21,23.37,53385.0,23.44,23.5,23.21,23.37,53385.0
2025-04-23 15:00:00,23.38,23.41,23.17,23.18,43733.0,23.38,23.41,23.17,23.18,43733.0
2025-04-23 15:30:00,23.18,23.32,23.04,23.19,181715.0,23.18,23.32,23.04,23.19,181715.0
2025-04-24 09:30:00,23.29,24.11,23.29,23.91,80168.0,23.29,24.11,23.29,23.91,80168.0
2025-04-24 10:00:00,23.89,24.05,23.79,24.0,105927.0,23.89,24.05,23.79,24.0,105927.0
2025-04-24 10:30:00,23.94,24.07,23.82,23.86,56347.0,23.94,24.07,23.82,23.86,56347.0
2025-04-24 11:00:00,23.87,24.01,23.87,23.94,37636.0,23.87,24.01,23.87,23.94,37636.0
2025-04-24 11:30:00,23.93,24.08,23.92,24.03,84927.0,23.93,24.08,23.92,24.03,84927.0
2025-04-24 12:00:00,24.01,24.26,24.01,24.17,19735.0,24.01,24.26,24.01,24.17,19735.0
2025-04-24 12:30:00,24.19,24.42,24.19,24.28,17101.0,24.19,24.42,24.19,24.28,17101.0
2025-04-24 13:00:00,24.25,24.44,24.25,24.42,33321.0,24.25,24.44,24.25,24.42,33321.0
2025-04-24 13:30:00,24.44,24.57,24.38,24.52,35967.0,24.44,24.57,24.38,24.52,35967.0
2025-04-24 14:00:00,24.54,24.57,24.43,24.53,24424.0,24.54,24.57,24.43,24.53,24424.0
2025-04-24 14:30:00,24.53,24.67,24.53,24.61,64768.0,24.53,24.67,24.53,24.61,64768.0
2025-04-24 15:00:00,24.62,24.62,24.29,24.37,91850.0,24.62,24.62,24.29,24.37,91850.0
2025-04-24 15:30:00,24.38,24.66,24.37,24.62,241034.0,24.38,24.66,24.37,24.62,241034.0
2025-04-25 09:30:00,24.56,24.84,24.2,24.29,60276.0,24.56,24.84,24.2,24.29,60276.0
2025-04-25 10:00:00,24.29,24.82,24.29,24.58,49112.0,24.29,24.82,24.29,24.58,49112.0
2025-04-25 10:30:00,24.55,24.79,24.52,24.79,22150.0,24.55,24.79,24.52,24.79,22150.0
2025-04-25 11:00:00,24.8,25.06,24.78,24.95,33804.0,24.8,25.06,24.78,24.95,33804.0
2025-04-25 11:30:00,24.97,24.97,24.76,24.9,22812.0,24.97,24.97,24.76,24.9,22812.0
2025-04-25 12:00:00,24.89,25.01,24.82,24.95,24224.0,24.89,25.01,24.82,24.95,24224.0
2025-04-25 12:30:00,24.95,25.17,24.94,25.12,21916.0,24.95,25.17,24.94,25.12,21916.0
2025-04-25 13:00:00,25.12,25.42,25.11,25.39,56657.0,25.12,25.42,25.11,25.39,56657.0
2025-04-25 13:30:00,25.38,25.54,25.14,25.16,57789.0,25.38,25.54,25.14,25.16,57789.0
2025-04-25 14:00:00,25.18,25.23,25.06,25.21,139739.0,25.18,25.23,25.06,25.21,139739.0
2025-04-25 14:30:00,25.19,25.3,25.12,25.23,39625.0,25.19,25.3,25.12,25.23,39625.0
2025-04-25 15:00:00,25.23,25.28,24.97,24.98,48716.0,25.23,25.28,24.97,24.98,48716.0
2025-04-25 15:30:00,24.97,25.1,24.89,25.04,164182.0,24.97,25.1,24.89,25.04,164182.0
2025-04-28 09:30:00,25.06,25.39,24.44,24.89,595596.0,25.06,25.39,24.44,24.89,595596.0
2025-04-28 10:00:00,24.91,25.53,24.91,25.39,276970.0,24.91,25.53,24.91,25.39,276970.0
2025-04-28 10:30:00,25.37,25.48,25.11,25.17,81171.0,25.37,25.48,25.11,25.17,81171.0
2025-04-28 11:00:00,25.16,25.21,24.66,24.66,68564.0,25.16,25.21,24.66,24.66,68564.0
2025-04-28 11:30:00,24.66,25.04,24.59,24.75,317188.0,24.66,25.04,24.59,24.75,317188.0
2025-04-28 12:00:00,24.75,24.75,24.52,24.59,60658.0,24.75,24.75,24.52,24.59,60658.0
2025-04-28 12:30:00,24.59,24.83,24.59,24.67,45453.0,24.59,24.83,24.59,24.67,45453.0
2025-04-28 13:00:00,24.68,24.72,24.56,24.6,195762.0,24.68,24.72,24.56,24.6,195762.0
2025-04-28 13:30:00,24.58,24.75,24.44,24.61,66845.0,24.58,24.75,24.44,24.61,66845.0
2025-04-28 14:00:00,24.6,24.85,24.54,24.82,294120.0,24.6,24.85,24.54,24.82,294120.0
2025-04-28 14:30:00,24.82,25.03,24.8,24.99,293982.0,24.82,25.03,24.8,24.99,293982.0
2025-04-28 15:00:00,24.99,25.1,24.81,25.01,105007.0,24.99,25.1,24.81,25.01,105007.0
2025-04-28 15:30:00,25.01,25.19,24.86,25.12,421945.0,25.01,25.19,24.86,25.12,421945.0
2025-04-29 09:30:00,25.14,25.79,25.07,25.34,105406.0,25.14,25.79,25.07,25.34,105406.0
2025-04-29 10:00:00,25.25,25.71,25.22,25.31,67168.0,25.25,25.71,25.22,25.31,67168.0
2025-04-29 10:30:00,25.32,25.66,25.31,25.45,44407.0,25.32,25.66,25.31,25.45,44407.0
2025-04-29 11:00:00,25.45,25.53,25.29,25.32,66029.0,25.45,25.53,25.29,25.32,66029.0
2025-04-29 11:30:00,25.3,25.45,25.3,25.33,47385.0,25.3,25.45,25.3,25.33,47385.0
2025-04-29 12:00:00,25.34,25.48,25.33,25.42,23950.0,25.34,25.48,25.33,25.42,23950.0
2025-04-29 12:30:00,25.41,25.56,25.28,25.31,38524.0,25.41,25.56,25.28,25.31,38524.0
2025-04-29 13:00:00,25.31,25.42,25.11,25.39,54779.0,25.31,25.42,25.11,25.39,54779.0
2025-04-29 13:30:00,25.41,25.46,25.27,25.44,44367.0,25.41,25.46,25.27,25.44,44367.0
2025-04-29 14:00:00,25.43,25.6,25.41,25.54,77074.0,25.43,25.6,25.41,25.54,77074.0
2025-04-29 14:30:00,25.57,25.57,25.38,25.44,55016.0,25.57,25.57,25.38,25.44,55016.0
2025-04-29 15:00:00,25.43,25.52,25.39,25.45,80621.0,25.43,25.52,25.39,25.45,80621.0
2025-04-29 15:30:00,25.45,25.46,25.29,25.34,224189.0,25.45,25.46,25.29,25.34,224189.0
2025-04-30 09:30:00,24.81,24.81,24.32,24.54,63874.0,24.81,24.81,24.32,24.54,63874.0
2025-04-30 10:00:00,24.59,24.78,24.55,24.78,37441.0,24.59,24.78,24.55,24.78,37441.0
2025-04-30 10:30:00,24.75,24.88,24.48,24.52,42701.0,24.75,24.88,24.48,24.52,42701.0
2025-04-30 11:00:00,24.53,24.89,24.53,24.8,27773.0,24.53,24.89,24.53,24.8,27773.0
2025-04-30 11:30:00,24.8,24.95,24.78,24.88,20058.0,24.8,24.95,24.78,24.88,20058.0
2025-04-30 12:00:00,24.9,24.99,24.69,24.74,26080.0,24.9,24.99,24.69,24.74,26080.0
2025-04-30 12:30:00,24.74,24.82,24.65,24.74,22306.0,24.74,24.82,24.65,24.74,22306.0
2025-04-30 13:00:00,24.72,24.81,24.65,24.79,33465.0,24.72,24.81,24.65,24.79,33465.0
2025-04-30 13:30:00,24.81,24.86,24.74,24.76,26927.0,24.81,24.86,24.74,24.76,26927.0
2025-04-30 14:00:00,24.74,24.96,24.74,24.91,51195.0,24.74,24.96,24.74,24.91,51195.0
2025-04-30 14:30:00,24.91,24.97,24.69,24.71,39297.0,24.91,24.97,24.69,24.71,39297.0
2025-04-30 15:00:00,24.71,24.81,24.64,24.75,49940.0,24.71,24.81,24.64,24.75,49940.0
2025-04-30 15:30:00,24.74,25.26,24.74,25.2,241856.0,24.74,25.26,24.74,25.2,241856.0
2025-05-01 09:30:00,25.55,25.67,25.08,25.44,222446.0,25.55,25.67,25.08,25.44,222446.0
2025-05-01 10:00:00,25.49,25.78,25.41,25.69,128217.0,25.49,25.78,25.41,25.69,128217.0
2025-05-01 10:30:00,25.67,26.0,25.64,25.84,492966.0,25.67,26.0,25.64,25.84,492966.0
2025-05-01 11:00:00,25.83,26.16,25.79,25.98,186759.0,25.83,26.16,25.79,25.98,186759.0
2025-05-01 11:30:00,25.97,26.01,25.57,25.57,142336.0,25.97,26.01,25.57,25.57,142336.0
2025-05-01 12:00:00,25.58,25.63,25.42,25.59,123132.0,25.58,25.63,25.42,25.59,123132.0
2025-05-01 12:30:00,25.59,25.68,25.44,25.46,183821.0,25.59,25.68,25.44,25.46,183821.0
2025-05-01 13:00:00,25.48,25.72,25.47,25.47,109240.0,25.48,25.72,25.47,25.47,109240.0
2025-05-01 13:30:00,25.47,25.56,25.38,25.47,69229.0,25.47,25.56,25.38,25.47,69229.0
2025-05-01 14:00:00,25.46,25.48,25.34,25.42,101862.0,25.46,25.48,25.34,25.42,101862.0
2025-05-01 14:30:00,25.42,25.53,25.4,25.45,145794.0,25.42,25.53,25.4,25.45,145794.0
2025-05-01 15:00:00,25.44,25.48,25.3,25.31,171896.0,25.44,25.48,25.3,25.31,171896.0
2025-05-01 15:30:00,25.32,25.35,25.01,25.1,543663.0,25.32,25.35,25.01,25.1,543663.0
2025-05-02 09:30:00,27.0,28.3,24.52,24.55,654873.0,27.0,28.3,24.52,24.55,654873.0
2025-05-02 10:00:00,24.63,25.24,24.24,25.07,355939.0,24.63,25.24,24.24,25.07,355939.0
2025-05-02 10:30:00,25.07,25.35,24.99,25.19,166282.0,25.07,25.35,24.99,25.19,166282.0
2025-05-02 11:00:00,25.17,25.25,24.63,24.69,217424.0,25.17,25.25,24.63,24.69,217424.0
2025-05-02 11:30:00,24.68,25.03,24.63,24.89,129122.0,24.68,25.03,24.63,24.89,129122.0
2025-05-02 12:00:00,24.89,25.32,24.82,25.32,210810.0,24.89,25.32,24.82,25.32,210810.0
2025-05-02 12:30:00,25.36,25.68,25.18,25.56,169822.0,25.36,25.68,25.18,25.56,169822.0
2025-05-02 13:00:00,25.54,25.56,24.99,25.14,288262.0,25.54,25.56,24.99,25.14,288262.0
2025-05-02 13:30:00,25.14,25.2,24.73,24.88,257488.0,25.14,25.2,24.73,24.88,257488.0
2025-05-02 14:00:00,24.87,24.94,24.79,24.81,112861.0,24.87,24.94,24.79,24.81,112861.0
2025-05-02 14:30:00,24.82,24.96,24.7,24.74,215712.0,24.82,24.96,24.7,24.74,215712.0
2025-05-02 15:00:00,24.73,24.82,24.67,24.69,146331.0,24.73,24.82,24.67,24.69,146331.0
2025-05-02 15:30:00,24.69,24.95,24.63,24.83,450055.0,24.69,24.95,24.63,24.83,450055.0
2025-05-05 09:30:00,24.84,26.0,24.69,25.76,124248.0,24.84,26.0,24.69,25.76,124248.0
2025-05-05 10:00:00,25.7,26.31,25.68,26.26,100714.0,25.7,26.31,25.68,26.26,100714.0
2025-05-05 10:30:00,26.31,26.53,26.1,26.21,130365.0,26.31,26.53,26.1,26.21,130365.0
2025-05-05 11:00:00,26.26,26.47,26.04,26.18,126402.0,26.26,26.47,26.04,26.18,126402.0
2025-05-05 11:30:00,26.18,26.25,25.85,26.0,90294.0,26.18,26.25,25.85,26.0,90294.0
2025-05-05 12:00:00,26.02,26.1,25.97,26.03,40837.0,26.02,26.1,25.97,26.03,40837.0
2025-05-05 12:30:00,26.04,26.23,26.03,26.15,43205.0,26.04,26.23,26.03,26.15,43205.0
2025-05-05 13:00:00,26.13,26.23,26.01,26.13,55935.0,26.13,26.23,26.01,26.13,55935.0
2025-05-05 13:30:00,26.12,26.2,25.86,25.87,53586.0,26.12,26.2,25.86,25.87,53586.0
2025-05-05 14:00:00,25.88,25.89,25.68,25.74,77778.0,25.88,25.89,25.68,25.74,77778.0
2025-05-05 14:30:00,25.76,25.94,25.65,25.67,386353.0,25.76,25.94,25.65,25.67,386353.0
2025-05-05 15:00:00,25.66,25.7,25.43,25.44,99437.0,25.66,25.7,25.43,25.44,99437.0
2025-05-05 15:30:00,25.43,25.56,25.08,25.22,393512.0,25.43,25.56,25.08,25.22,393512.0
2025-05-06 09:30:00,24.79,25.09,24.5,25.09,131375.0,24.79,25.09,24.5,25.09,131375.0
2025-05-06 10:00:00,25.07,25.42,24.96,25.38,40560.0,25.07,25.42,24.96,25.38,40560.0
2025-05-06 10:30:00,25.38,25.52,25.19,25.26,47070.0,25.38,25.52,25.19,25.26,47070.0
2025-05-06 11:00:00,25.25,25.47,25.24,25.47,33320.0,25.25,25.47,25.24,25.47,33320.0
2025-05-06 11:30:00,25.48,25.58,25.42,25.5,38625.0,25.48,25.58,25.42,25.5,38625.0
2025-05-06 12:00:00,25.5,25.81,25.5,25.6,48360.0,25.5,25.81,25.5,25.6,48360.0
2025-05-06 12:30:00,25.6,25.64,25.35,25.35,31239.0,25.6,25.64,25.35,25.35,31239.0
2025-05-06 13:00:00,25.35,25.41,25.2,25.2,62867.0,25.35,25.41,25.2,25.2,62867.0
2025-05-06 13:30:00,25.2,25.28,25.13,25.16,28782.0,25.2,25.28,25.13,25.16,28782.0
2025-05-06 14:00:00,25.16,25.24,25.1,25.22,28320.0,25.16,25.24,25.1,25.22,28320.0
2025-05-06 14:30:00,25.21,25.36,25.16,25.26,71690.0,25.21,25.36,25.16,25.26,71690.0
2025-05-06 15:00:00,25.25,25.32,25.12,25.14,69897.0,25.25,25.32,25.12,25.14,69897.0
2025-05-06 15:30:00,25.13,25.15,24.75,24.82,267934.0,25.13,25.15,24.75,24.82,267934.0
2025-05-07 09:30:00,25.0,25.36,24.84,25.32,48286.0,25.0,25.36,24.84,25.32,48286.0
2025-05-07 10:00:00,25.28,25.33,25.19,25.33,25796.0,25.28,25.33,25.19,25.33,25796.0
2025-05-07 10:30:00,25.31,25.39,25.08,25.17,52505.0,25.31,25.39,25.08,25.17,52505.0
2025-05-07 11:00:00,25.15,25.38,25.13,25.35,74458.0,25.15,25.38,25.13,25.35,74458.0
2025-05-07 11:30:00,25.32,25.46,25.25,25.34,20796.0,25.32,25.46,25.25,25.34,20796.0
2025-05-07 12:00:00,25.35,25.37,25.25,25.27,22428.0,25.35,25.37,25.25,25.27,22428.0
2025-05-07 12:30:00,25.25,25.43,25.24,25.43,33188.0,25.25,25.43,25.24,25.43,33188.0
2025-05-07 13:00:00,25.41,25.46,25.33,25.35,39559.0,25.41,25.46,25.33,25.35,39559.0
2025-05-07 13:30:00,25.35,25.41,25.25,25.27,42951.0,25.35,25.41,25.25,25.27,42951.0
2025-05-07 14:00:00,25.2,25.3,25.01,25.23,63111.0,25.2,25.3,25.01,25.23,63111.0
2025-05-07 14:30:00,25.2,25.33,25.09,25.3,65631.0,25.2,25.33,25.09,25.3,65631.0
2025-05-07 15:00:00,25.26,25.28,25.03,25.05,63498.0,25.26,25.28,25.03,25.05,63498.0
2025-05-07 15:30:00,25.05,25.34,24.94,25.19,212533.0,25.05,25.34,24.94,25.19,212533.0
2025-05-08 09:30:00,25.67,26.41,25.56,26.37,157639.0,25.67,26.41,25.56,26.37,157639.0
2025-05-08 10:00:00,26.37,26.87,26.26,26.75,97112.0,26.37,26.87,26.26,26.75,97112.0
2025-05-08 10:30:00,26.79,26.93,26.54,26.55,145550.0,26.79,26.93,26.54,26.55,145550.0
2025-05-08 11:00:00,26.54,26.71,26.45,26.61,47790.0,26.54,26.71,26.45,26.61,47790.0
2025-05-08 11:30:00,26.59,26.77,26.53,26.63,64941.0,26.59,26.77,26.53,26.63,64941.0
2025-05-08 12:00:00,26.66,26.82,26.58,26.75,81807.0,26.66,26.82,26.58,26.75,81807.0
2025-05-08 12:30:00,26.74,27.04,26.64,27.04,100832.0,26.74,27.04,26.64,27.04,100832.0
2025-05-08 13:00:00,27.04,27.04,26.89,26.9,33373.0,27.04,27.04,26.89,26.9,33373.0
2025-05-08 13:30:00,26.91,27.01,26.82,26.85,39197.0,26.91,27.01,26.82,26.85,39197.0
2025-05-08 14:00:00,26.85,26.86,26.67,26.79,64729.0,26.85,26.86,26.67,26.79,64729.0
2025-05-08 14:30:00,26.79,26.84,26.55,26.57,73684.0,26.79,26.84,26.55,26.57,73684.0
2025-05-08 15:00:00,26.58,26.68,26.43,26.66,410731.0,26.58,26.68,26.43,26.66,410731.0
2025-05-08 15:30:00,26.66,26.73,26.35,26.36,274194.0,26.66,26.73,26.35,26.36,274194.0
2025-05-09 09:30:00,26.63,27.49,26.62,27.45,182050.0,26.63,27.49,26.62,27.45,182050.0
2025-05-09 10:00:00,27.45,27.45,26.91,26.91,80724.0,27.45,27.45,26.91,26.91,80724.0
2025-05-09 10:30:00,26.88,27.01,26.6,26.99,70399.0,26.88,27.01,26.6,26.99,70399.0
2025-05-09 11:00:00,27.0,27.08,26.87,26.88,67054.0,27.0,27.08,26.87,26.88,67054.0
2025-05-09 11:30:00,26.87,26.92,26.77,26.81,86777.0,26.87,26.92,26.77,26.81,86777.0
2025-05-09 12:00:00,26.83,26.84,26.61,26.66,37598.0,26.83,26.84,26.61,26.66,37598.0
2025-05-09 12:30:00,26.64,26.69,26.54,26.61,35717.0,26.64,26.69,26.54,26.61,35717.0
2025-05-09 13:00:00,26.6,26.71,26.57,26.69,39571.0,26.6,26.71,26.57,26.69,39571.0
2025-05-09 13:30:00,26.69,26.75,26.57,26.61,49006.0,26.69,26.75,26.57,26.61,49006.0
2025-05-09 14:00:00,26.61,26.62,26.51,26.56,63618.0,26.61,26.62,26.51,26.56,63618.0
2025-05-09 14:30:00,26.55,26.58,26.49,26.57,39768.0,26.55,26.58,26.49,26.57,39768.0
2025-05-09 15:00:00,26.56,26.65,26.52,26.58,56437.0,26.56,26.65,26.52,26.58,56437.0
2025-05-09 15:30:00,26.57,26.63,26.48,26.5,179287.0,26.57,26.63,26.48,26.5,179287.0
2025-05-12 09:30:00,28.2,28.43,27.65,27.75,139749.0,28.2,28.43,27.65,27.75,139749.0
2025-05-12 10:00:00,27.76,28.03,27.53,27.55,91933.0,27.76,28.03,27.53,27.55,91933.0
2025-05-12 10:30:00,27.51,27.75,27.45,27.57,50944.0,27.51,27.75,27.45,27.57,50944.0
2025-05-12 11:00:00,27.58,27.82,27.54,27.67,45905.0,27.58,27.82,27.54,27.67,45905.0
2025-05-12 11:30:00,27.69,27.78,27.63,27.69,40154.0,27.69,27.78,27.63,27.69,40154.0
2025-05-12 12:00:00,27.68,27.96,27.67,27.82,24481.0,27.68,27.96,27.67,27.82,24481.0
2025-05-12 12:30:00,27.83,27.99,27.81,27.96,19356.0,27.83,27.99,27.81,27.96,19356.0
2025-05-12 13:00:00,27.96,28.03,27.93,27.97,22690.0,27.96,28.03,27.93,27.97,22690.0
2025-05-12 13:30:00,27.99,28.11,27.97,28.05,55388.0,27.99,28.11,27.97,28.05,55388.0
2025-05-12 14:00:00,28.04,28.12,27.99,27.99,47237.0,28.04,28.12,27.99,27.99,47237.0
2025-05-12 14:30:00,28.0,28.02,27.89,27.91,30345.0,28.0,28.02,27.89,27.91,30345.0
2025-05-12 15:00:00,27.89,28.03,27.89,27.95,59188.0,27.89,28.03,27.89,27.95,59188.0
2025-05-12 15:30:00,27.96,28.17,27.94,28.06,188372.0,27.96,28.17,27.94,28.06,188372.0
2025-05-13 09:30:00,28.12,28.25,27.9,28.21,43037.0,28.12,28.25,27.9,28.21,43037.0
2025-05-13 10:00:00,28.21,28.39,28.18,28.18,60307.0,28.21,28.39,28.18,28.18,60307.0
2025-05-13 10:30:00,28.17,28.31,28.1,28.31,36371.0,28.17,28.31,28.1,28.31,36371.0
2025-05-13 11:00:00,28.3,28.34,28.24,28.32,34513.0,28.3,28.34,28.24,28.32,34513.0
2025-05-13 11:30:00,28.32,28.49,28.29,28.4,41416.0,28.32,28.49,28.29,28.4,41416.0
2025-05-13 12:00:00,28.41,28.49,28.31,28.48,22561.0,28.41,28.49,28.31,28.48,22561.0
2025-05-13 12:30:00,28.47,28.63,28.47,28.57,58933.0,28.47,28.63,28.47,28.57,58933.0
2025-05-13 13:00:00,28.58,28.58,28.5,28.53,25346.0,28.58,28.58,28.5,28.53,25346.0
2025-05-13 13:30:00,28.53,28.56,28.45,28.45,45294.0,28.53,28.56,28.45,28.45,45294.0
2025-05-13 14:00:00,28.46,28.52,28.42,28.52,38159.0,28.46,28.52,28.42,28.52,38159.0
2025-05-13 14:30:00,28.52,28.58,28.48,28.58,23861.0,28.52,28.58,28.48,28.58,23861.0
2025-05-13 15:00:00,28.58,28.62,28.5,28.52,41144.0,28.58,28.62,28.5,28.52,41144.0
2025-05-13 15:30:00,28.51,28.58,28.19,28.27,191057.0,28.51,28.58,28.19,28.27,191057.0
2025-05-14 09:30:00,28.24,28.69,28.23,28.29,55693.0,28.24,28.69,28.23,28.29,55693.0
2025-05-14 10:00:00,28.31,28.74,28.29,28.58,51882.0,28.31,28.74,28.29,28.58,51882.0
2025-05-14 10:30:00,28.56,28.62,28.43,28.43,27680.0,28.56,28.62,28.43,28.43,27680.0
2025-05-14 11:00:00,28.42,28.43,28.13,28.37,20310.0,28.42,28.43,28.13,28.37,20310.0
2025-05-14 11:30:00,28.35,28.41,28.28,28.32,24204.0,28.35,28.41,28.28,28.32,24204.0
2025-05-14 12:00:00,28.31,28.39,28.3,28.34,12470.0,28.31,28.39,28.3,28.34,12470.0
2025-05-14 12:30:00,28.35,28.41,28.21,28.27,12585.0,28.35,28.41,28.21,28.27,12585.0
2025-05-14 13:00:00,28.25,28.25,28.03,28.08,13823.0,28.25,28.25,28.03,28.08,13823.0
2025-05-14 13:30:00,28.1,28.2,28.09,28.11,15956.0,28.1,28.2,28.09,28.11,15956.0
2025-05-14 14:00:00,28.1,28.13,28.01,28.12,22347.0,28.1,28.13,28.01,28.12,22347.0
2025-05-14 14:30:00,28.13,28.27,28.13,28.23,11356.0,28.13,28.27,28.13,28.23,11356.0
2025-05-14 15:00:00,28.22,28.4,28.22,28.4,30646.0,28.22,28.4,28.22,28.4,30646.0
2025-05-14 15:30:00,28.39,28.44,28.15,28.4,184240.0,28.39,28.44,28.15,28.4,184240.0
2025-05-15 09:30:00,28.07,28.24,27.69,27.79,67828.0,28.07,28.24,27.69,27.79,67828.0
2025-05-15 10:00:00,27.73,27.73,27.37,27.45,54693.0,27.73,27.73,27.37,27.45,54693.0
2025-05-15 10:30:00,27.43,27.6,27.34,27.59,42874.0,27.43,27.6,27.34,27.59,42874.0
2025-05-15 11:00:00,27.56,27.89,27.54,27.88,88204.0,27.56,27.89,27.54,27.88,88204.0
2025-05-15 11:30:00,27.88,28.0,27.78,27.8,19500.0,27.88,28.0,27.78,27.8,19500.0
2025-05-15 12:00:00,27.8,27.82,27.63,27.69,20193.0,27.8,27.82,27.63,27.69,20193.0
2025-05-15 12:30:00,27.73,27.88,27.71,27.84,26239.0,27.73,27.88,27.71,27.84,26239.0
2025-05-15 13:00:00,27.84,27.89,27.72,27.73,19126.0,27.84,27.89,27.72,27.73,19126.0
2025-05-15 13:30:00,27.73,27.75,27.63,27.69,40627.0,27.73,27.75,27.63,27.69,40627.0
2025-05-15 14:00:00,27.71,27.73,27.56,27.62,20077.0,27.71,27.73,27.56,27.62,20077.0
2025-05-15 14:30:00,27.62,27.7,27.61,27.63,50581.0,27.62,27.7,27.61,27.63,50581.0
2025-05-15 15:00:00,27.62,27.71,27.58,27.59,37086.0,27.62,27.71,27.58,27.59,37086.0
2025-05-15 15:30:00,27.58,27.76,27.58,27.63,153034.0,27.58,27.76,27.58,27.63,153034.0
2025-05-16 09:30:00,27.51,27.72,27.35,27.67,76101.0,27.51,27.72,27.35,27.67,76101.0
2025-05-16 10:00:00,27.59,27.7,27.43,27.62,22485.0,27.59,27.7,27.43,27.62,22485.0
2025-05-16 10:30:00,27.6,27.79,27.48,27.68,29784.0,27.6,27.79,27.48,27.68,29784.0
2025-05-16 11:00:00,27.7,27.94,27.67,27.92,46717.0,27.7,27.94,27.67,27.92,46717.0
2025-05-16 11:30:00,27.92,27.96,27.84,27.86,22058.0,27.92,27.96,27.84,27.86,22058.0
2025-05-16 12:00:00,27.86,27.91,27.74,27.75,49602.0,27.86,27.91,27.74,27.75,49602.0
2025-05-16 12:30:00,27.76,27.81,27.71,27.78,24013.0,27.76,27.81,27.71,27.78,24013.0
2025-05-16 13:00:00,27.76,27.82,27.7,27.81,67967.0,27.76,27.82,27.7,27.81,67967.0
2025-05-16 13:30:00,27.81,27.96,27.72,27.9,66949.0,27.81,27.96,27.72,27.9,66949.0
2025-05-16 14:00:00,27.9,28.12,27.9,28.1,73781.0,27.9,28.12,27.9,28.1,73781.0
2025-05-16 14:30:00,28.1,28.2,28.1,28.14,34952.0,28.1,28.2,28.1,28.14,34952.0
2025-05-16 15:00:00,28.14,28.23,28.1,28.12,38599.0,28.14,28.23,28.1,28.12,38599.0
2025-05-16 15:30:00,28.11,28.14,27.99,28.05,127820.0,28.11,28.14,27.99,28.05,127820.0
2025-05-19 09:30:00,27.37,27.69,27.35,27.39,36142.0,27.37,27.69,27.35,27.39,36142.0
2025-05-19 10:00:00,27.39,27.57,27.26,27.32,53396.0,27.39,27.57,27.26,27.32,53396.0
2025-05-19 10:30:00,27.27,27.46,27.27,27.34,14309.0,27.27,27.46,27.27,27.34,14309.0
2025-05-19 11:00:00,27.33,27.45,27.32,27.39,26805.0,27.33,27.45,27.32,27.39,26805.0
2025-05-19 11:30:00,27.39,27.49,27.2,27.26,21316.0,27.39,27.49,27.2,27.26,21316.0
2025-05-19 12:00:00,27.26,27.35,27.26,27.34,13153.0,27.26,27.35,27.26,27.34,13153.0
2025-05-19 12:30:00,27.33,27.33,27.22,27.3,10242.0,27.33,27.33,27.22,27.3,10242.0
2025-05-19 13:00:00,27.31,27.38,27.31,27.36,13677.0,27.31,27.38,27.31,27.36,13677.0
2025-05-19 13:30:00,27.35,27.38,27.3,27.33,11913.0,27.35,27.38,27.3,27.33,11913.0
2025-05-19 14:00:00,27.33,27.48,27.25,27.27,35830.0,27.33,27.48,27.25,27.27,35830.0
2025-05-19 14:30:00,27.25,27.35,27.25,27.34,17121.0,27.25,27.35,27.25,27.34,17121.0
2025-05-19 15:00:00,27.34,27.34,27.23,27.25,29715.0,27.34,27.34,27.23,27.25,29715.0
2025-05-19 15:30:00,27.24,27.31,27.2,27.22,98297.0,27.24,27.31,27.2,27.22,98297.0
2025-05-20 09:30:00,27.24,27.3,26.66,26.94,67345.0,27.24,27.3,26.66,26.94,67345.0
2025-05-20 10:00:00,26.94,27.14,26.92,27.11,130664.0,26.94,27.14,26.92,27.11,130664.0
2025-05-20 10:30:00,27.11,27.15,26.93,26.94,46988.0,27.11,27.15,26.93,26.94,46988.0
2025-05-20 11:00:00,26.93,27.06,26.92,27.04,26079.0,26.93,27.06,26.92,27.04,26079.0
2025-05-20 11:30:00,27.05,27.1,26.94,27.08,101802.0,27.05,27.1,26.94,27.08,101802.0
2025-05-20 12:00:00,27.06,27.07,26.93,26.99,36086.0,27.06,27.07,26.93,26.99,36086.0
2025-05-20 12:30:00,26.98,27.02,26.89,26.9,62537.0,26.98,27.02,26.89,26.9,62537.0
2025-05-20 13:00:00,26.9,26.94,26.77,26.77,72238.0,26.9,26.94,26.77,26.77,72238.0
2025-05-20 13:30:00,26.77,26.79,26.72,26.74,46569.0,26.77,26.79,26.72,26.74,46569.0
2025-05-20 14:00:00,26.74,26.76,26.53,26.56,52967.0,26.74,26.76,26.53,26.56,52967.0
2025-05-20 14:30:00,26.55,26.61,26.5,26.57,116080.0,26.55,26.61,26.5,26.57,116080.0
2025-05-20 15:00:00,26.56,26.71,26.39,26.69,88558.0,26.56,26.71,26.39,26.69,88558.0
2025-05-20 15:30:00,26.69,26.86,26.64,26.73,267322.0,26.69,26.86,26.64,26.73,267322.0
2025-05-21 09:30:00,26.37,26.57,26.19,26.44,93465.0,26.37,26.57,26.19,26.44,93465.0
2025-05-21 10:00:00,26.48,26.63,26.11,26.14,93672.0,26.48,26.63,26.11,26.14,93672.0
2025-05-21 10:30:00,26.14,26.24,25.99,26.24,86989.0,26.14,26.24,25.99,26.24,86989.0
2025-05-21 11:00:00,26.25,26.46,26.1,26.46,245904.0,26.25,26.46,26.1,26.46,245904.0
2025-05-21 11:30:00,26.46,26.47,26.3,26.31,28867.0,26.46,26.47,26.3,26.31,28867.0
2025-05-21 12:00:00,26.31,26.35,26.2,26.33,28235.0,26.31,26.35,26.2,26.33,28235.0
2025-05-21 12:30:00,26.31,26.34,26.21,26.26,37272.0,26.31,26.34,26.21,26.26,37272.0
2025-05-21 13:00:00,26.28,26.32,25.8,25.82,32943.0,26.28,26.32,25.8,25.82,32943.0
2025-05-21 13:30:00,25.82,26.09,25.78,25.93,73109.0,25.82,26.09,25.78,25.93,73109.0
2025-05-21 14:00:00,25.93,25.93,25.75,25.82,30256.0,25.93,25.93,25.75,25.82,30256.0
2025-05-21 14:30:00,25.81,25.92,25.74,25.79,46243.0,25.81,25.92,25.74,25.79,46243.0
2025-05-21 15:00:00,25.8,25.85,25.47,25.53,77572.0,25.8,25.85,25.47,25.53,77572.0
2025-05-21 15:30:00,25.54,25.69,25.45,25.5,325771.0,25.54,25.69,25.45,25.5,325771.0
2025-05-22 09:30:00,25.52,25.93,25.5,25.87,47324.0,25.52,25.93,25.5,25.87,47324.0
2025-05-22 10:00:00,25.91,26.25,25.89,26.0,65405.0,25.91,26.25,25.89,26.0,65405.0
2025-05-22 10:30:00,26.01,26.19,25.98,26.18,46684.0,26.01,26.19,25.98,26.18,46684.0
2025-05-22 11:00:00,26.18,26.27,26.02,26.02,26656.0,26.18,26.27,26.02,26.02,26656.0
2025-05-22 11:30:00,26.06,26.13,26.0,26.13,16779.0,26.06,26.13,26.0,26.13,16779.0
2025-05-22 12:00:00,26.16,26.19,26.01,26.01,12346.0,26.16,26.19,26.01,26.01,12346.0
2025-05-22 12:30:00,26.02,26.03,25.95,26.01,20905.0,26.02,26.03,25.95,26.01,20905.0
2025-05-22 13:00:00,26.0,26.27,25.98,26.21,52810.0,26.0,26.27,25.98,26.21,52810.0
2025-05-22 13:30:00,26.21,26.34,26.19,26.32,17518.0,26.21,26.34,26.19,26.32,17518.0
2025-05-22 14:00:00,26.32,26.33,26.27,26.3,30638.0,26.32,26.33,26.27,26.3,30638.0
2025-05-22 14:30:00,26.3,26.4,26.3,26.37,29272.0,26.3,26.4,26.3,26.37,29272.0
2025-05-22 15:00:00,26.39,27.32,26.37,26.71,955906.0,26.39,27.32,26.37,26.71,955906.0
2025-05-22 15:30:00,26.72,27.02,26.65,26.97,748597.0,26.72,27.02,26.65,26.97,748597.0
2025-05-23 09:30:00,26.29,26.69,26.16,26.64,127271.0,26.29,26.69,26.16,26.64,127271.0
2025-05-23 10:00:00,26.66,26.89,26.51,26.79,67681.0,26.66,26.89,26.51,26.79,67681.0
2025-05-23 10:30:00,26.76,26.84,26.34,26.34,59211.0,26.76,26.84,26.34,26.34,59211.0
2025-05-23 11:00:00,26.36,26.59,26.34,26.58,115862.0,26.36,26.59,26.34,26.58,115862.0
2025-05-23 11:30:00,26.58,26.86,26.55,26.76,76331.0,26.58,26.86,26.55,26.76,76331.0
2025-05-23 12:00:00,26.74,26.83,26.73,26.8,45488.0,26.74,26.83,26.73,26.8,45488.0
2025-05-23 12:30:00,26.81,26.98,26.73,26.9,38197.0,26.81,26.98,26.73,26.9,38197.0
2025-05-23 13:00:00,26.9,26.92,26.66,26.75,27191.0,26.9,26.92,26.66,26.75,27191.0
2025-05-23 13:30:00,26.75,26.82,26.72,26.76,26473.0,26.75,26.82,26.72,26.76,26473.0
2025-05-23 14:00:00,26.75,26.81,26.61,26.62,43372.0,26.75,26.81,26.61,26.62,43372.0
2025-05-23 14:30:00,26.64,26.75,26.63,26.63,44752.0,26.64,26.75,26.63,26.63,44752.0
2025-05-23 15:00:00,26.63,26.72,26.55,26.58,70708.0,26.63,26.72,26.55,26.58,70708.0
2025-05-23 15:30:00,26.58,26.67,26.53,26.57,232114.0,26.58,26.67,26.53,26.57,232114.0
2025-05-27 09:30:00,27.29,27.46,26.7,27.15,42665.0,27.29,27.46,26.7,27.15,42665.0
2025-05-27 10:00:00,27.14,27.34,27.14,27.29,35010.0,27.14,27.34,27.14,27.29,35010.0
2025-05-27 10:30:00,27.25,27.32,27.1,27.1,27063.0,27.25,27.32,27.1,27.1,27063.0
2025-05-27 11:00:00,27.13,27.25,27.03,27.2,25665.0,27.13,27.25,27.03,27.2,25665.0
2025-05-27 11:30:00,27.19,27.28,27.19,27.25,20654.0,27.19,27.28,27.19,27.25,20654.0
2025-05-27 12:00:00,27.24,27.28,27.18,27.21,17397.0,27.24,27.28,27.18,27.21,17397.0
2025-05-27 12:30:00,27.2,27.4,27.19,27.38,27677.0,27.2,27.4,27.19,27.38,27677.0
2025-05-27 13:00:00,27.39,27.51,27.36,27.48,78000.0,27.39,27.51,27.36,27.48,78000.0
2025-05-27 13:30:00,27.48,27.5,27.32,27.45,57996.0,27.48,27.5,27.32,27.45,57996.0
2025-05-27 14:00:00,27.45,27.45,27.31,27.33,22606.0,27.45,27.45,27.31,27.33,22606.0
2025-05-27 14:30:00,27.34,27.35,27.18,27.27,52025.0,27.34,27.35,27.18,27.27,52025.0
2025-05-27 15:00:00,27.25,27.34,27.23,27.3,51511.0,27.25,27.34,27.23,27.3,51511.0
2025-05-27 15:30:00,27.3,27.45,27.22,27.43,213255.0,27.3,27.45,27.22,27.43,213255.0
2025-05-28 09:30:00,27.44,27.54,27.2,27.2,80155.0,27.44,27.54,27.2,27.2,80155.0
2025-05-28 10:00:00,27.18,27.28,26.81,26.84,42340.0,27.18,27.28,26.81,26.84,42340.0
2025-05-28 10:30:00,26.84,26.96,26.69,26.92,39417.0,26.84,26.96,26.69,26.92,39417.0
2025-05-28 11:00:00,26.94,26.97,26.78,26.79,71038.0,26.94,26.97,26.78,26.79,71038.0
2025-05-28 11:30:00,26.8,26.89,26.7,26.7,55161.0,26.8,26.89,26.7,26.7,55161.0
2025-05-28 12:00:00,26.7,26.83,26.69,26.76,21036.0,26.7,26.83,26.69,26.76,21036.0
2025-05-28 12:30:00,26.76,26.78,26.68,26.76,13734.0,26.76,26.78,26.68,26.76,13734.0
2025-05-28 13:00:00,26.74,26.81,26.73,26.77,18724.0,26.74,26.81,26.73,26.77,18724.0
2025-05-28 13:30:00,26.78,27.09,26.74,27.03,61490.0,26.78,27.09,26.74,27.03,61490.0
2025-05-28 14:00:00,27.04,27.14,27.03,27.11,31764.0,27.04,27.14,27.03,27.11,31764.0
2025-05-28 14:30:00,27.12,27.16,27.04,27.08,29620.0,27.12,27.16,27.04,27.08,29620.0
2025-05-28 15:00:00,27.08,27.14,27.0,27.0,45064.0,27.08,27.14,27.0,27.0,45064.0
2025-05-28 15:30:00,27.0,27.14,26.8,27.08,270194.0,27.0,27.14,26.8,27.08,270194.0
2025-05-29 09:30:00,27.33,27.33,26.76,26.97,79982.0,27.33,27.33,26.76,26.97,79982.0
2025-05-29 10:00:00,26.97,27.18,26.49,26.66,94760.0,26.97,27.18,26.49,26.66,94760.0
2025-05-29 10:30:00,26.64,26.97,26.62,26.96,68543.0,26.64,26.97,26.62,26.96,68543.0
2025-05-29 11:00:00,26.96,27.0,26.76,27.0,41561.0,26.96,27.0,26.76,27.0,41561.0
2025-05-29 11:30:00,27.0,27.02,26.65,26.65,38352.0,27.0,27.02,26.65,26.65,38352.0
2025-05-29 12:00:00,26.65,26.82,26.63,26.81,24573.0,26.65,26.82,26.63,26.81,24573.0
2025-05-29 12:30:00,26.81,26.89,26.81,26.88,21357.0,26.81,26.89,26.81,26.88,21357.0
2025-05-29 13:00:00,26.88,26.95,26.77,26.78,26456.0,26.88,26.95,26.77,26.78,26456.0
2025-05-29 13:30:00,26.76,26.87,26.72,26.75,23794.0,26.76,26.87,26.72,26.75,23794.0
2025-05-29 14:00:00,26.75,26.85,26.65,26.68,24574.0,26.75,26.85,26.65,26.68,24574.0
2025-05-29 14:30:00,26.7,26.9,26.69,26.79,34088.0,26.7,26.9,26.69,26.79,34088.0
2025-05-29 15:00:00,26.79,26.88,26.64,26.76,75158.0,26.79,26.88,26.64,26.76,75158.0
2025-05-29 15:30:00,26.76,27.01,26.75,27.01,156023.0,26.76,27.01,26.75,27.01,156023.0
2025-05-30 09:30:00,26.73,26.88,26.36,26.53,50175.0,26.73,26.88,26.36,26.53,50175.0
2025-05-30 10:00:00,26.55,26.82,26.55,26.78,28025.0,26.55,26.82,26.55,26.78,28025.0
2025-05-30 10:30:00,26.74,26.91,26.74,26.79,25425.0,26.74,26.91,26.74,26.79,25425.0
2025-05-30 11:00:00,26.81,26.95,26.72,26.91,64121.0,26.81,26.95,26.72,26.91,64121.0
2025-05-30 11:30:00,26.92,26.95,26.75,26.83,18132.0,26.92,26.95,26.75,26.83,18132.0
2025-05-30 12:00:00,26.87,26.93,26.6,26.61,23926.0,26.87,26.93,26.6,26.61,23926.0
2025-05-30 12:30:00,26.63,26.63,26.15,26.15,162498.0,26.63,26.63,26.15,26.15,162498.0
2025-05-30 13:00:00,26.12,26.27,26.1,26.18,38769.0,26.12,26.27,26.1,26.18,38769.0
2025-05-30 13:30:00,26.17,26.37,26.16,26.29,31770.0,26.17,26.37,26.16,26.29,31770.0
2025-05-30 14:00:00,26.3,26.52,26.27,26.49,143293.0,26.3,26.52,26.27,26.49,143293.0
2025-05-30 14:30:00,26.49,26.49,26.39,26.45,23408.0,26.49,26.49,26.39,26.45,23408.0
2025-05-30 15:00:00,26.44,26.7,26.44,26.68,57003.0,26.44,26.7,26.44,26.68,57003.0
2025-05-30 15:30:00,26.69,26.73,26.47,26.52,345185.0,26.69,26.73,26.47,26.52,345185.0
2025-06-02 09:30:00,26.23,26.56,25.75,25.76,97237.0,26.23,26.56,25.75,25.76,97237.0
2025-06-02 10:00:00,25.79,26.14,25.5,26.14,76918.0,25.79,26.14,25.5,26.14,76918.0
2025-06-02 10:30:00,26.12,26.13,25.84,26.02,65218.0,26.12,26.13,25.84,26.02,65218.0
2025-06-02 11:00:00,26.02,26.17,25.9,26.05,46737.0,26.02,26.17,25.9,26.05,46737.0
2025-06-02 11:30:00,26.06,26.12,26.01,26.08,19954.0,26.06,26.12,26.01,26.08,19954.0
2025-06-02 12:00:00,26.09,26.13,25.96,26.05,25407.0,26.09,26.13,25.96,26.05,25407.0
2025-06-02 12:30:00,26.05,26.25,25.97,26.25,34492.0,26.05,26.25,25.97,26.25,34492.0
2025-06-02 13:00:00,26.27,26.32,26.25,26.26,25188.0,26.27,26.32,26.25,26.26,25188.0
2025-06-02 13:30:00,26.27,26.34,26.2,26.32,88118.0,26.27,26.34,26.2,26.32,88118.0
2025-06-02 14:00:00,26.3,26.61,26.29,26.52,40748.0,26.3,26.61,26.29,26.52,40748.0
2025-06-02 14:30:00,26.5,26.58,26.4,26.54,114345.0,26.5,26.58,26.4,26.54,114345.0
2025-06-02 15:00:00,26.55,26.55,26.29,26.3,168809.0,26.55,26.55,26.29,26.3,168809.0
2025-06-02 15:30:00,26.29,26.35,26.21,26.26,138686.0,26.29,26.35,26.21,26.26,138686.0
2025-06-03 09:30:00,26.46,26.64,26.14,26.57,84518.0,26.46,26.64,26.14,26.57,84518.0
2025-06-03 10:00:00,26.58,26.95,26.41,26.95,80123.0,26.58,26.95,26.41,26.95,80123.0
2025-06-03 10:30:00,26.87,27.3,26.81,27.28,66588.0,26.87,27.3,26.81,27.28,66588.0
2025-06-03 11:00:00,27.31,27.48,27.29,27.43,121645.0,27.31,27.48,27.29,27.43,121645.0
2025-06-03 11:30:00,27.43,27.47,27.19,27.21,112846.0,27.43,27.47,27.19,27.21,112846.0
2025-06-03 12:00:00,27.21,27.4,27.2,27.39,39664.0,27.21,27.4,27.2,27.39,39664.0
2025-06-03 12:30:00,27.37,27.49,27.36,27.46,35840.0,27.37,27.49,27.36,27.46,35840.0
2025-06-03 13:00:00,27.48,27.49,27.25,27.31,113386.0,27.48,27.49,27.25,27.31,113386.0
2025-06-03 13:30:00,27.32,27.32,27.16,27.3,60041.0,27.32,27.32,27.16,27.3,60041.0
2025-06-03 14:00:00,27.3,27.43,27.21,27.38,55416.0,27.3,27.43,27.21,27.38,55416.0
2025-06-03 14:30:00,27.38,27.46,27.33,27.41,133101.0,27.38,27.46,27.33,27.41,133101.0
2025-06-03 15:00:00,27.4,27.5,27.26,27.46,78689.0,27.4,27.5,27.26,27.46,78689.0
2025-06-03 15:30:00,27.44,27.73,27.38,27.72,499179.0,27.44,27.73,27.38,27.72,499179.0
2025-06-04 09:30:00,27.72,28.35,27.72,28.31,116493.0,27.72,28.35,27.72,28.31,116493.0
2025-06-04 10:00:00,28.28,28.32,27.79,28.2,78392.0,28.28,28.32,27.79,28.2,78392.0
2025-06-04 10:30:00,28.18,28.27,28.08,28.23,56731.0,28.18,28.27,28.08,28.23,56731.0
2025-06-04 11:00:00,28.25,28.36,28.2,28.23,69098.0,28.25,28.36,28.2,28.23,69098.0
2025-06-04 11:30:00,28.23,28.24,28.09,28.15,43445.0,28.23,28.24,28.09,28.15,43445.0
2025-06-04 12:00:00,28.16,28.22,28.08,28.15,45954.0,28.16,28.22,28.08,28.15,45954.0
2025-06-04 12:30:00,28.15,28.52,28.12,28.51,94718.0,28.15,28.52,28.12,28.51,94718.0
2025-06-04 13:00:00,28.51,28.75,28.46,28.73,120015.0,28.51,28.75,28.46,28.73,120015.0
2025-06-04 13:30:00,28.74,28.8,28.68,28.69,75676.0,28.74,28.8,28.68,28.69,75676.0
2025-06-04 14:00:00,28.7,28.8,28.65,28.74,108736.0,28.7,28.8,28.65,28.74,108736.0
2025-06-04 14:30:00,28.75,28.84,28.73,28.79,38671.0,28.75,28.84,28.73,28.79,38671.0
2025-06-04 15:00:00,28.79,28.99,28.72,28.95,54338.0,28.79,28.99,28.72,28.95,54338.0
2025-06-04 15:30:00,28.94,29.13,28.87,29.1,294390.0,28.94,29.13,28.87,29.1,294390.0
2025-06-05 09:30:00,29.23,29.68,29.04,29.07,185803.0,29.23,29.68,29.04,29.07,185803.0
2025-06-05 10:00:00,29.04,29.54,29.04,29.5,63228.0,29.04,29.54,29.04,29.5,63228.0
2025-06-05 10:30:00,29.55,29.67,29.26,29.4,118496.0,29.55,29.67,29.26,29.4,118496.0
2025-06-05 11:00:00,29.36,29.38,29.16,29.37,50366.0,29.36,29.38,29.16,29.37,50366.0
2025-06-05 11:30:00,29.38,29.49,29.36,29.48,34539.0,29.38,29.49,29.36,29.48,34539.0
2025-06-05 12:00:00,29.46,29.51,29.21,29.31,26030.0,29.46,29.51,29.21,29.31,26030.0
2025-06-05 12:30:00,29.31,29.35,28.97,28.98,52788.0,29.31,29.35,28.97,28.98,52788.0
2025-06-05 13:00:00,28.98,29.29,28.93,29.29,19754.0,28.98,29.29,28.93,29.29,19754.0
2025-06-05 13:30:00,29.29,29.33,29.14,29.14,43354.0,29.29,29.33,29.14,29.14,43354.0
2025-06-05 14:00:00,29.16,29.2,28.91,29.01,35705.0,29.16,29.2,28.91,29.01,35705.0
2025-06-05 14:30:00,29.01,29.02,28.67,28.68,56021.0,29.01,29.02,28.67,28.68,56021.0
2025-06-05 15:00:00,28.71,28.85,28.36,28.45,140652.0,28.71,28.85,28.36,28.45,140652.0
2025-06-05 15:30:00,28.49,28.73,28.49,28.55,219050.0,28.49,28.73,28.49,28.55,219050.0
2025-06-06 09:30:00,29.16,29.17,28.69,28.71,146953.0,29.16,29.17,28.69,28.71,146953.0
2025-06-06 10:00:00,28.81,29.29,28.79,29.09,101218.0,28.81,29.29,28.79,29.09,101218.0
2025-06-06 10:30:00,29.08,29.39,29.05,29.32,70376.0,29.08,29.39,29.05,29.32,70376.0
2025-06-06 11:00:00,29.3,29.54,29.2,29.43,60019.0,29.3,29.54,29.2,29.43,60019.0
2025-06-06 11:30:00,29.43,29.55,29.37,29.46,33174.0,29.43,29.55,29.37,29.46,33174.0
2025-06-06 12:00:00,29.46,29.5,29.39,29.4,20716.0,29.46,29.5,29.39,29.4,20716.0
2025-06-06 12:30:00,29.4,29.43,29.3,29.33,27330.0,29.4,29.43,29.3,29.33,27330.0
2025-06-06 13:00:00,29.33,29.39,29.05,29.05,38373.0,29.33,29.39,29.05,29.05,38373.0
2025-06-06 13:30:00,29.08,29.1,28.96,29.05,69921.0,29.08,29.1,28.96,29.05,69921.0
2025-06-06 14:00:00,29.05,29.09,28.82,28.82,78675.0,29.05,29.09,28.82,28.82,78675.0
2025-06-06 14:30:00,28.84,28.88,28.74,28.8,67725.0,28.84,28.88,28.74,28.8,67725.0
2025-06-06 15:00:00,28.8,28.96,28.77,28.9,156342.0,28.8,28.96,28.77,28.9,156342.0
2025-06-06 15:30:00,28.89,29.24,28.79,29.15,328965.0,28.89,29.24,28.79,29.15,328965.0
2025-06-09 09:30:00,29.35,29.71,29.25,29.71,87411.0,29.35,29.71,29.25,29.71,87411.0
2025-06-09 10:00:00,29.73,29.88,29.68,29.68,51352.0,29.73,29.88,29.68,29.68,51352.0
2025-06-09 10:30:00,29.7,29.85,29.59,29.67,78706.0,29.7,29.85,29.59,29.67,78706.0
2025-06-09 11:00:00,29.64,29.69,29.48,29.55,67068.0,29.64,29.69,29.48,29.55,67068.0
2025-06-09 11:30:00,29.55,29.61,29.48,29.49,55717.0,29.55,29.61,29.48,29.49,55717.0
2025-06-09 12:00:00,29.49,29.53,29.43,29.44,50591.0,29.49,29.53,29.43,29.44,50591.0
2025-06-09 12:30:00,29.44,29.45,29.33,29.43,82106.0,29.44,29.45,29.33,29.43,82106.0
2025-06-09 13:00:00,29.43,29.43,29.27,29.36,55458.0,29.43,29.43,29.27,29.36,55458.0
2025-06-09 13:30:00,29.36,29.47,29.35,29.42,39839.0,29.36,29.47,29.35,29.42,39839.0
2025-06-09 14:00:00,29.42,29.42,29.26,29.26,81382.0,29.42,29.42,29.26,29.26,81382.0
2025-06-09 14:30:00,29.25,29.52,29.19,29.44,95523.0,29.25,29.52,29.19,29.44,95523.0
2025-06-09 15:00:00,29.45,29.56,29.41,29.56,60764.0,29.45,29.56,29.41,29.56,60764.0
2025-06-09 15:30:00,29.56,29.63,29.43,29.57,192336.0,29.56,29.63,29.43,29.57,192336.0
2025-06-10 09:30:00,29.71,29.88,29.58,29.77,305584.0,29.71,29.88,29.58,29.77,305584.0
2025-06-10 10:00:00,29.76,30.04,29.68,29.93,126504.0,29.76,30.04,29.68,29.93,126504.0
2025-06-10 10:30:00,29.93,30.08,29.8,29.92,138881.0,29.93,30.08,29.8,29.92,138881.0
2025-06-10 11:00:00,29.92,30.38,29.91,30.25,93874.0,29.92,30.38,29.91,30.25,93874.0
2025-06-10 11:30:00,30.25,30.25,29.82,29.89,109721.0,30.25,30.25,29.82,29.89,109721.0
2025-06-10 12:00:00,29.89,29.91,29.57,29.57,76323.0,29.89,29.91,29.57,29.57,76323.0
2025-06-10 12:30:00,29.57,29.61,29.36,29.36,55728.0,29.57,29.61,29.36,29.36,55728.0
2025-06-10 13:00:00,29.38,29.4,29.18,29.18,37561.0,29.38,29.4,29.18,29.18,37561.0
2025-06-10 13:30:00,29.21,29.33,29.03,29.05,78502.0,29.21,29.33,29.03,29.05,78502.0
2025-06-10 14:00:00,29.07,29.18,28.98,29.03,43382.0,29.07,29.18,28.98,29.03,43382.0
2025-06-10 14:30:00,29.02,29.32,28.96,29.29,73252.0,29.02,29.32,28.96,29.29,73252.0
2025-06-10 15:00:00,29.3,29.33,29.17,29.18,57620.0,29.3,29.33,29.17,29.18,57620.0
2025-06-10 15:30:00,29.2,29.3,29.17,29.25,181811.0,29.2,29.3,29.17,29.25,181811.0
2025-06-11 09:30:00,29.38,29.4,29.01,29.23,84571.0,29.38,29.4,29.01,29.23,84571.0
2025-06-11 10:00:00,29.28,29.31,29.07,29.27,38953.0,29.28,29.31,29.07,29.27,38953.0
2025-06-11 10:30:00,29.24,29.34,29.21,29.23,19663.0,29.24,29.34,29.21,29.23,19663.0
2025-06-11 11:00:00,29.21,29.27,29.08,29.18,31033.0,29.21,29.27,29.08,29.18,31033.0
2025-06-11 11:30:00,29.19,29.26,29.1,29.13,27576.0,29.19,29.26,29.1,29.13,27576.0
2025-06-11 12:00:00,29.12,29.12,28.93,29.08,33324.0,29.12,29.12,28.93,29.08,33324.0
2025-06-11 12:30:00,29.09,29.2,29.07,29.11,31296.0,29.09,29.2,29.07,29.11,31296.0
2025-06-11 13:00:00,29.13,29.21,28.94,28.96,34391.0,29.13,29.21,28.94,28.96,34391.0
2025-06-11 13:30:00,28.96,29.0,28.84,28.93,46380.0,28.96,29.0,28.84,28.93,46380.0
2025-06-11 14:00:00,28.92,28.96,28.62,28.71,92465.0,28.92,28.96,28.62,28.71,92465.0
2025-06-11 14:30:00,28.68,28.79,28.51,28.62,55473.0,28.68,28.79,28.51,28.62,55473.0
2025-06-11 15:00:00,28.64,28.73,28.44,28.5,117060.0,28.64,28.73,28.44,28.5,117060.0
2025-06-11 15:30:00,28.51,28.58,28.38,28.45,261844.0,28.51,28.58,28.38,28.45,261844.0
2025-06-12 09:30:00,28.18,28.64,28.0,28.23,60370.0,28.18,28.64,28.0,28.23,60370.0
2025-06-12 10:00:00,28.25,28.28,27.9,28.06,57835.0,28.25,28.28,27.9,28.06,57835.0
2025-06-12 10:30:00,28.08,28.32,28.02,28.13,70834.0,28.08,28.32,28.02,28.13,70834.0
2025-06-12 11:00:00,28.13,28.26,27.92,28.07,59955.0,28.13,28.26,27.92,28.07,59955.0
2025-06-12 11:30:00,28.07,28.07,27.87,28.07,35063.0,28.07,28.07,27.87,28.07,35063.0
2025-06-12 12:00:00,28.08,28.13,27.93,28.03,61085.0,28.08,28.13,27.93,28.03,61085.0
2025-06-12 12:30:00,28.03,28.16,27.95,28.06,24258.0,28.03,28.16,27.95,28.06,24258.0
2025-06-12 13:00:00,28.06,28.16,28.05,28.09,27826.0,28.06,28.16,28.05,28.09,27826.0
2025-06-12 13:30:00,28.1,28.18,28.1,28.15,32315.0,28.1,28.18,28.1,28.15,32315.0
2025-06-12 14:00:00,28.14,28.18,27.88,27.94,29409.0,28.14,28.18,27.88,27.94,29409.0
2025-06-12 14:30:00,27.94,27.99,27.83,27.86,24958.0,27.94,27.99,27.83,27.86,24958.0
2025-06-12 15:00:00,27.86,27.9,27.8,27.87,83923.0,27.86,27.9,27.8,27.87,83923.0
2025-06-12 15:30:00,27.87,27.87,27.68,27.76,173593.0,27.87,27.87,27.68,27.76,173593.0
2025-06-13 09:30:00,27.19,27.58,27.04,27.14,77945.0,27.19,27.58,27.04,27.14,77945.0
2025-06-13 10:00:00,27.14,27.38,26.92,26.94,64608.0,27.14,27.38,26.92,26.94,64608.0
2025-06-13 10:30:00,26.93,27.25,26.92,27.15,37906.0,26.93,27.25,26.92,27.15,37906.0
2025-06-13 11:00:00,27.15,27.35,27.12,27.3,58155.0,27.15,27.35,27.12,27.3,58155.0
2025-06-13 11:30:00,27.3,27.38,27.28,27.36,25320.0,27.3,27.38,27.28,27.36,25320.0
2025-06-13 12:00:00,27.37,27.51,27.36,27.44,25632.0,27.37,27.51,27.36,27.44,25632.0
2025-06-13 12:30:00,27.45,27.48,27.34,27.43,15457.0,27.45,27.48,27.34,27.43,15457.0
2025-06-13 13:00:00,27.43,27.48,27.33,27.38,18418.0,27.43,27.48,27.33,27.38,18418.0
2025-06-13 13:30:00,27.38,27.43,27.18,27.22,26247.0,27.38,27.43,27.18,27.22,26247.0
2025-06-13 14:00:00,27.22,27.24,27.0,27.0,34402.0,27.22,27.24,27.0,27.0,34402.0
2025-06-13 14:30:00,27.0,27.0,26.88,26.91,55334.0,27.0,27.0,26.88,26.91,55334.0
2025-06-13 15:00:00,26.94,26.94,26.56,26.6,53871.0,26.94,26.94,26.56,26.6,53871.0
2025-06-13 15:30:00,26.6,26.74,26.52,26.65,168298.0,26.6,26.74,26.52,26.65,168298.0
2025-06-16 09:30:00,27.0,27.41,26.82,27.27,77935.0,27.0,27.41,26.82,27.27,77935.0
2025-06-16 10:00:00,27.33,27.53,27.19,27.49,47309.0,27.33,27.53,27.19,27.49,47309.0
2025-06-16 10:30:00,27.51,27.7,27.49,27.51,46222.0,27.51,27.7,27.49,27.51,46222.0
2025-06-16 11:00:00,27.52,27.61,27.39,27.39,57963.0,27.52,27.61,27.39,27.39,57963.0
2025-06-16 11:30:00,27.39,27.49,27.38,27.48,26019.0,27.39,27.49,27.38,27.48,26019.0
2025-06-16 12:00:00,27.49,27.55,27.43,27.48,29695.0,27.49,27.55,27.43,27.48,29695.0
2025-06-16 12:30:00,27.48,27.52,27.37,27.49,43846.0,27.48,27.52,27.37,27.49,43846.0
2025-06-16 13:00:00,27.49,27.51,27.39,27.43,42033.0,27.49,27.51,27.39,27.43,42033.0
2025-06-16 13:30:00,27.43,27.44,27.3,27.34,46271.0,27.43,27.44,27.3,27.34,46271.0
2025-06-16 14:00:00,27.35,27.48,27.35,27.41,15229.0,27.35,27.48,27.35,27.41,15229.0
2025-06-16 14:30:00,27.41,27.44,27.35,27.4,13189.0,27.41,27.44,27.35,27.4,13189.0
2025-06-16 15:00:00,27.39,27.42,27.33,27.33,25793.0,27.39,27.42,27.33,27.33,25793.0
2025-06-16 15:30:00,27.33,27.72,27.33,27.72,152748.0,27.33,27.72,27.33,27.72,152748.0
2025-06-17 09:30:00,27.48,27.54,27.22,27.45,47618.0,27.48,27.54,27.22,27.45,47618.0
2025-06-17 10:00:00,27.45,27.61,27.18,27.6,37355.0,27.45,27.61,27.18,27.6,37355.0
2025-06-17 10:30:00,27.6,27.69,27.56,27.65,38187.0,27.6,27.69,27.56,27.65,38187.0
2025-06-17 11:00:00,27.64,28.0,27.63,27.89,41676.0,27.64,28.0,27.63,27.89,41676.0
2025-06-17 11:30:00,27.89,27.93,27.85,27.87,13861.0,27.89,27.93,27.85,27.87,13861.0
2025-06-17 12:00:00,27.87,28.02,27.86,27.96,28558.0,27.87,28.02,27.86,27.96,28558.0
2025-06-17 12:30:00,27.95,27.98,27.69,27.7,29863.0,27.95,27.98,27.69,27.7,29863.0
2025-06-17 13:00:00,27.7,27.82,27.67,27.78,29134.0,27.7,27.82,27.67,27.78,29134.0
2025-06-17 13:30:00,27.76,27.97,27.75,27.76,30115.0,27.76,27.97,27.75,27.76,30115.0
2025-06-17 14:00:00,27.75,27.76,27.59,27.62,20617.0,27.75,27.76,27.59,27.62,20617.0
2025-06-17 14:30:00,27.62,27.72,27.62,27.71,21142.0,27.62,27.72,27.62,27.71,21142.0
2025-06-17 15:00:00,27.71,27.74,27.62,27.71,56186.0,27.71,27.74,27.62,27.71,56186.0
2025-06-17 15:30:00,27.7,27.71,27.53,27.54,134720.0,27.7,27.71,27.53,27.54,134720.0
2025-06-18 09:30:00,27.49,27.64,27.29,27.35,30049.0,27.49,27.64,27.29,27.35,30049.0
2025-06-18 10:00:00,27.34,27.45,27.17,27.41,76730.0,27.34,27.45,27.17,27.41,76730.0
2025-06-18 10:30:00,27.4,27.46,27.28,27.37,90896.0,27.4,27.46,27.28,27.37,90896.0
2025-06-18 11:00:00,27.37,27.37,27.2,27.2,128278.0,27.37,27.37,27.2,27.2,128278.0
2025-06-18 11:30:00,27.22,27.27,27.1,27.14,66526.0,27.22,27.27,27.1,27.14,66526.0
2025-06-18 12:00:00,27.11,27.19,27.06,27.12,18986.0,27.11,27.19,27.06,27.12,18986.0
2025-06-18 12:30:00,27.13,27.22,27.02,27.03,106408.0,27.13,27.22,27.02,27.03,106408.0
2025-06-18 13:00:00,27.02,27.2,26.95,26.95,55394.0,27.02,27.2,26.95,26.95,55394.0
2025-06-18 13:30:00,26.96,27.26,26.91,27.25,132440.0,26.96,27.26,26.91,27.25,132440.0
2025-06-18 14:00:00,27.28,27.4,27.19,27.39,27413.0,27.28,27.4,27.19,27.39,27413.0
2025-06-18 14:30:00,27.38,27.46,27.17,27.2,59155.0,27.38,27.46,27.17,27.2,59155.0
2025-06-18 15:00:00,27.2,27.46,27.14,27.23,40954.0,27.2,27.46,27.14,27.23,40954.0
2025-06-18 15:30:00,27.23,27.39,27.19,27.37,118781.0,27.23,27.39,27.19,27.37,118781.0
2025-06-20 09:30:00,27.8,27.8,27.31,27.39,21549.0,27.8,27.8,27.31,27.39,21549.0
2025-06-20 10:00:00,27.39,27.41,27.2,27.3,21124.0,27.39,27.41,27.2,27.3,21124.0
2025-06-20 10:30:00,27.29,27.32,26.87,26.88,14509.0,27.29,27.32,26.87,26.88,14509.0
2025-06-20 11:00:00,26.87,27.0,26.82,26.89,16321.0,26.87,27.0,26.82,26.89,16321.0
2025-06-20 11:30:00,26.89,27.04,26.88,26.95,9760.0,26.89,27.04,26.88,26.95,9760.0
2025-06-20 12:00:00,26.92,27.08,26.92,27.02,17882.0,26.92,27.08,26.92,27.02,17882.0
2025-06-20 12:30:00,27.03,27.05,26.96,26.98,10690.0,27.03,27.05,26.96,26.98,10690.0
2025-06-20 13:00:00,26.99,27.09,26.88,26.91,12056.0,26.99,27.09,26.88,26.91,12056.0
2025-06-20 13:30:00,26.87,26.99,26.86,26.94,13551.0,26.87,26.99,26.86,26.94,13551.0
2025-06-20 14:00:00,26.93,26.98,26.88,26.94,10628.0,26.93,26.98,26.88,26.94,10628.0
2025-06-20 14:30:00,26.95,26.97,26.73,26.75,17460.0,26.95,26.97,26.73,26.75,17460.0
2025-06-20 15:00:00,26.76,26.91,26.76,26.9,28235.0,26.76,26.91,26.76,26.9,28235.0
2025-06-20 15:30:00,26.9,26.96,26.82,26.84,216201.0,26.9,26.96,26.82,26.84,216201.0